Modern Dental Group Limited (3600.HK) HKSE
5.72
-0.03(-0.52%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.72
-0.03(-0.52%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 5.63 | 5.72 | 5.72 | 5.86 | 5.63 | 482,000 |
| March 12, 2026 | 5.67 | 5.75 | 5.75 | 5.8 | 5.63 | 910,000 |
| March 11, 2026 | 5.65 | 5.62 | 5.62 | 5.74 | 5.57 | 835,000 |
| March 10, 2026 | 5.6 | 5.58 | 5.58 | 5.65 | 5.58 | 160,000 |
| March 09, 2026 | 5.55 | 5.51 | 5.51 | 5.57 | 5.43 | 685,000 |
| March 06, 2026 | 5.61 | 5.68 | 5.68 | 5.72 | 5.61 | 157,000 |
| March 05, 2026 | 5.69 | 5.73 | 5.73 | 5.79 | 5.65 | 427,000 |
| March 04, 2026 | 5.61 | 5.51 | 5.51 | 5.65 | 5.51 | 280,000 |
| March 03, 2026 | 5.76 | 5.6 | 5.6 | 5.76 | 5.6 | 736,000 |
| March 02, 2026 | 5.81 | 5.76 | 5.76 | 5.84 | 5.71 | 531,000 |
| February 27, 2026 | 5.81 | 5.86 | 5.86 | 5.89 | 5.81 | 393,000 |
| February 26, 2026 | 5.88 | 5.81 | 5.81 | 5.93 | 5.81 | 458,000 |
| February 25, 2026 | 6.02 | 5.88 | 5.88 | 6.02 | 5.85 | 705,400 |
| February 24, 2026 | 5.9 | 5.95 | 5.95 | 6 | 5.83 | 1.05M |
| February 23, 2026 | 5.92 | 5.86 | 5.86 | 5.94 | 5.85 | 487,000 |
| February 20, 2026 | 5.85 | 5.86 | 0 | 6 | 5.8 | 647,000 |
| February 16, 2026 | 5.8 | 5.85 | 0 | 5.85 | 5.79 | 150,000 |
| February 13, 2026 | 5.89 | 5.85 | 0 | 5.89 | 5.76 | 426,000 |
| February 12, 2026 | 5.86 | 5.86 | 0 | 5.93 | 5.77 | 774,000 |
| February 11, 2026 | 5.85 | 5.9 | 0 | 5.98 | 5.85 | 1.15M |
| February 10, 2026 | 5.9 | 5.88 | 0 | 5.91 | 5.8 | 735,001 |
| February 09, 2026 | 5.89 | 5.9 | 0 | 6.04 | 5.81 | 1.17M |
| February 06, 2026 | 5.72 | 5.84 | 0 | 5.86 | 5.72 | 586,937 |
| February 05, 2026 | 5.74 | 5.86 | 0 | 5.86 | 5.55 | 918,000 |
| February 04, 2026 | 5.77 | 5.73 | 0 | 5.83 | 5.72 | 799,000 |
| February 03, 2026 | 6.04 | 5.87 | 0 | 6.04 | 5.79 | 483,000 |
| February 02, 2026 | 5.89 | 5.87 | 0 | 6.14 | 5.73 | 1.73M |
| January 30, 2026 | 5.92 | 5.89 | 0 | 5.98 | 5.87 | 831,000 |
| January 29, 2026 | 6.07 | 5.96 | 0 | 6.07 | 5.86 | 949,000 |
| January 28, 2026 | 5.96 | 6.07 | 0 | 6.15 | 5.96 | 1.2M |
| January 27, 2026 | 5.95 | 5.96 | 0 | 6.16 | 5.82 | 3.17M |
| January 26, 2026 | 5.69 | 6 | 0 | 6.08 | 5.69 | 7.62M |
| January 23, 2026 | 5.16 | 5.17 | 0 | 5.18 | 5.12 | 169,000 |
| January 22, 2026 | 5.19 | 5.1 | 0 | 5.19 | 5.1 | 174,000 |
| January 21, 2026 | 5.05 | 5.12 | 0 | 5.18 | 5.02 | 736,000 |
| January 20, 2026 | 5.03 | 5.05 | 0 | 5.11 | 5 | 427,000 |
| January 19, 2026 | 5.19 | 4.96 | 0 | 5.19 | 4.96 | 1.25M |
| January 16, 2026 | 5.22 | 5.19 | 0 | 5.29 | 5.18 | 784,000 |
| January 15, 2026 | 5.23 | 5.18 | 0 | 5.23 | 5.13 | 441,000 |
| January 14, 2026 | 5.19 | 5.22 | 0 | 5.26 | 5.17 | 238,000 |
| January 13, 2026 | 5.32 | 5.15 | 0 | 5.32 | 5.15 | 500,000 |
| January 12, 2026 | 5.44 | 5.17 | 0 | 5.44 | 5.15 | 926,000 |
| January 09, 2026 | 5.54 | 5.28 | 0 | 5.55 | 5.25 | 705,000 |
| January 08, 2026 | 5.5 | 5.47 | 0 | 5.56 | 5.45 | 595,000 |
| January 07, 2026 | 5.48 | 5.47 | 0 | 5.5 | 5.42 | 482,000 |
| January 06, 2026 | 5.4 | 5.43 | 0 | 5.6 | 5.4 | 790,000 |
| January 05, 2026 | 5.35 | 5.43 | 0 | 5.47 | 5.35 | 842,000 |
| January 02, 2026 | 5.36 | 5.37 | 0 | 5.45 | 5.31 | 720,000 |
| December 31, 2025 | 5.32 | 5.33 | 0 | 5.38 | 5.31 | 133,000 |
| December 30, 2025 | 5.3 | 5.3 | 0 | 5.44 | 5.3 | 365,000 |
| December 29, 2025 | 5.42 | 5.41 | 0 | 5.48 | 5.4 | 225,000 |
| December 24, 2025 | 5.45 | 5.45 | 0 | 5.46 | 5.4 | 186,069 |
| December 23, 2025 | 5.4 | 5.45 | 0 | 5.46 | 5.39 | 248,000 |
| December 22, 2025 | 5.4 | 5.4 | 0 | 5.43 | 5.38 | 266,000 |
| December 19, 2025 | 5.43 | 5.46 | 0 | 5.49 | 5.43 | 42,000 |
| December 18, 2025 | 5.45 | 5.45 | 0 | 5.5 | 5.44 | 263,000 |
| December 17, 2025 | 5.4 | 5.43 | 0 | 5.43 | 5.39 | 98,000 |
| December 16, 2025 | 5.45 | 5.44 | 0 | 5.45 | 5.41 | 148,000 |
| December 15, 2025 | 5.48 | 5.43 | 0 | 5.53 | 5.4 | 706,000 |
| December 12, 2025 | 5.3 | 5.48 | 0 | 5.49 | 5.3 | 1.11M |