Modern Chinese Medicine Group Co., Ltd. (1643.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1643.HK Historical Return
If you invested $1000 in Modern Chinese Medicine Group Co., Ltd. (1643.HK) since IPO date, it would be worth $811.48 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,274.85, while $1000 invested 1 year ago would be worth $1,455.88. This corresponds to total returns of -18.85%, 27.49%, 45.59%, respectively, with annualized returns of -3.7%, 4.97%, 45.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1643.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 0.97 | 0.99 | 0.99 | 1.04 | 0.97 | 273,000 |
| July 30, 2026 | 0.9 | 0.97 | 0.97 | 0.97 | 0.9 | 78,000 |
| July 29, 2026 | 0.92 | 0.94 | 0.94 | 0.95 | 0.89 | 477,000 |
| July 28, 2026 | 0.81 | 0.96 | 0.96 | 0.98 | 0.81 | 1.35M |
| July 27, 2026 | 0.72 | 0.85 | 0.85 | 0.86 | 0.69 | 741,000 |
| July 24, 2026 | 0.78 | 0.75 | 0.75 | 0.84 | 0.75 | 909,000 |
| July 23, 2026 | 0.81 | 0.8 | 0.8 | 0.84 | 0.76 | 489,000 |
| July 22, 2026 | 0.82 | 0.8 | 0.8 | 0.83 | 0.76 | 528,000 |
| July 21, 2026 | 0.84 | 0.82 | 0.82 | 1.2 | 0.8 | 651,000 |
| July 20, 2026 | 0.86 | 0.81 | 0.81 | 0.9 | 0.81 | 996,000 |
| July 17, 2026 | 0.87 | 0.95 | 0.95 | 1.03 | 0.85 | 978,000 |
| July 16, 2026 | 0.77 | 0.87 | 0.87 | 0.87 | 0.75 | 1M |
| July 15, 2026 | 0.76 | 0.85 | 0.85 | 0.85 | 0.75 | 153,000 |
| July 14, 2026 | 0.9 | 0.8 | 0.8 | 0.92 | 0.76 | 462,000 |
| July 13, 2026 | 0.94 | 0.87 | 0.87 | 0.94 | 0.75 | 1.22M |
| July 10, 2026 | 1.09 | 0.95 | 0.95 | 1.09 | 0.95 | 594,000 |
| July 09, 2026 | 1.04 | 1.03 | 1.03 | 1.1 | 1.03 | 276,000 |
| July 08, 2026 | 1.15 | 1.03 | 1.03 | 1.17 | 1.03 | 105,000 |
| July 07, 2026 | 1.1 | 1.15 | 1.15 | 1.18 | 1 | 405,000 |
| July 06, 2026 | 1.21 | 1.1 | 1.1 | 1.21 | 1.1 | 192,000 |
| July 03, 2026 | 1.26 | 1.21 | 1.21 | 1.28 | 1.2 | 276,000 |
| July 02, 2026 | 1.25 | 1.26 | 1.26 | 1.3 | 1.2 | 123,000 |
| June 30, 2026 | 1.4 | 1.2 | 1.2 | 1.4 | 1.1 | 324,000 |
| June 29, 2026 | 1.61 | 1.24 | 1.24 | 1.61 | 1.24 | 225,000 |
| June 26, 2026 | 1.5 | 1.38 | 1.38 | 1.5 | 1.34 | 204,000 |
| June 25, 2026 | 1.7 | 1.46 | 1.46 | 1.7 | 1.46 | 690,000 |
| June 24, 2026 | 1.79 | 1.69 | 1.69 | 1.83 | 1.54 | 849,000 |
| June 23, 2026 | 1.53 | 1.6 | 1.6 | 1.68 | 1.51 | 1.36M |
| June 22, 2026 | 1.4 | 1.5 | 1.5 | 1.54 | 1.36 | 1.88M |
| June 18, 2026 | 1.35 | 1.36 | 1.36 | 1.39 | 1.29 | 1.11M |
| June 17, 2026 | 1.38 | 1.31 | 1.31 | 1.38 | 1.24 | 1.16M |
| June 16, 2026 | 1.48 | 1.38 | 1.38 | 1.48 | 1.33 | 528,000 |
| June 15, 2026 | 1.42 | 1.38 | 1.38 | 1.46 | 1.32 | 1.47M |
| June 12, 2026 | 1.35 | 1.41 | 1.41 | 1.46 | 1.35 | 1.24M |
| June 11, 2026 | 1.5 | 1.35 | 1.35 | 1.5 | 1.31 | 690,000 |
| June 10, 2026 | 1.45 | 1.34 | 1.34 | 1.5 | 1.16 | 1.77M |
| June 09, 2026 | 2 | 1.47 | 1.47 | 2 | 1.42 | 1.44M |
| June 08, 2026 | 2.26 | 1.75 | 1.75 | 2.26 | 1.74 | 1.06M |
| June 05, 2026 | 2.4 | 2.07 | 2.07 | 2.4 | 2.04 | 462,000 |
| June 04, 2026 | 2.4 | 2.17 | 2.17 | 2.4 | 2.09 | 483,000 |
| June 03, 2026 | 2.5 | 2.17 | 2.17 | 2.5 | 2.1 | 1.14M |
| June 02, 2026 | 2.5 | 2.35 | 2.35 | 2.68 | 2.27 | 507,000 |
| June 01, 2026 | 2.49 | 2.47 | 2.47 | 2.65 | 2.31 | 1.09M |
| May 29, 2026 | 2.55 | 2.29 | 2.29 | 2.55 | 2.01 | 759,000 |
| May 28, 2026 | 2.7 | 2.4 | 2.4 | 2.73 | 2.36 | 591,000 |
| May 27, 2026 | 2.6 | 2.5 | 2.5 | 2.6 | 2.27 | 501,000 |
| May 26, 2026 | 2.87 | 2.28 | 2.28 | 2.88 | 2.25 | 2.01M |
| May 22, 2026 | 2.98 | 2.8 | 2.8 | 3.01 | 2.78 | 801,000 |
| May 21, 2026 | 2.76 | 2.77 | 2.77 | 3.07 | 2.72 | 1.57M |
| May 20, 2026 | 3.2 | 2.79 | 2.79 | 3.2 | 2.75 | 2.15M |
| May 19, 2026 | 3.17 | 3.2 | 3.2 | 3.26 | 3.13 | 2.08M |
| May 18, 2026 | 3.15 | 3.15 | 3.15 | 3.19 | 3.09 | 591,000 |
| May 15, 2026 | 3.11 | 3.12 | 3.12 | 3.17 | 3.1 | 1.52M |
| May 14, 2026 | 3.04 | 3.11 | 3.11 | 3.16 | 3.04 | 846,000 |
| May 13, 2026 | 3.06 | 3.11 | 3.11 | 3.17 | 3.06 | 1.64M |
| May 12, 2026 | 3.13 | 3.13 | 3.13 | 3.21 | 3.1 | 3.48M |
| May 11, 2026 | 2.99 | 3.14 | 3.14 | 3.17 | 2.94 | 2.61M |
| May 08, 2026 | 2.88 | 2.99 | 2.99 | 3.13 | 2.88 | 1.56M |
| May 07, 2026 | 2.91 | 2.97 | 2.97 | 3.02 | 2.88 | 372,000 |
| May 06, 2026 | 2.96 | 2.98 | 2.98 | 3.09 | 2.96 | 996,000 |
AD
