Modern Chinese Medicine Group Co., Ltd. (HKG:1643)
Hong Kong · Delayed Price · Currency is HKD 2.010
0.00 (0.00%)
Apr 2, 2026, 4:08 PM HKT
HKG:1643 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.95 | 2.01 | 1.91 | 2.01 | 2.01 | - | 1,791,000 |
| Apr 1, 2026 | 1.89 | 2.15 | 1.89 | 2.01 | 2.01 | 4.15% | 984,000 |
| Mar 31, 2026 | 1.99 | 2.27 | 1.92 | 1.93 | 1.93 | -8.96% | 1,461,000 |
| Mar 30, 2026 | 2.30 | 2.45 | 2.10 | 2.12 | 2.12 | -9.01% | 6,458,600 |
| Mar 27, 2026 | 2.19 | 2.41 | 2.13 | 2.33 | 2.33 | 5.91% | 7,775,000 |
| Mar 26, 2026 | 1.80 | 2.31 | 1.66 | 2.20 | 2.20 | 20.22% | 10,983,000 |
| Mar 25, 2026 | 2.05 | 2.22 | 1.77 | 1.83 | 1.83 | -8.04% | 3,354,000 |
| Mar 24, 2026 | 1.64 | 2.10 | 1.64 | 1.99 | 1.99 | 21.34% | 6,865,000 |
| Mar 23, 2026 | 1.60 | 1.68 | 1.55 | 1.64 | 1.64 | 3.14% | 1,851,000 |
| Mar 20, 2026 | 1.35 | 1.67 | 1.31 | 1.59 | 1.59 | 21.37% | 7,712,000 |
| Mar 19, 2026 | 1.29 | 1.36 | 1.20 | 1.31 | 1.31 | -3.68% | 2,136,000 |
| Mar 18, 2026 | 1.32 | 1.37 | 1.29 | 1.36 | 1.36 | 3.03% | 1,032,000 |
| Mar 17, 2026 | 1.31 | 1.37 | 1.31 | 1.32 | 1.32 | 0.76% | 1,053,000 |
| Mar 16, 2026 | 1.32 | 1.34 | 1.28 | 1.31 | 1.31 | -2.24% | 996,000 |
| Mar 13, 2026 | 1.55 | 1.57 | 1.30 | 1.34 | 1.34 | -10.07% | 1,407,000 |
| Mar 12, 2026 | 1.30 | 1.56 | 1.30 | 1.49 | 1.49 | 10.37% | 1,557,000 |
| Mar 11, 2026 | 1.29 | 1.56 | 1.29 | 1.35 | 1.35 | 7.14% | 3,477,000 |
| Mar 10, 2026 | 1.68 | 2.00 | 1.25 | 1.26 | 1.26 | -24.55% | 16,257,000 |
| Mar 9, 2026 | 1.51 | 1.75 | 1.46 | 1.67 | 1.67 | 10.60% | 3,198,000 |
| Mar 6, 2026 | 1.46 | 1.51 | 1.38 | 1.51 | 1.51 | 3.42% | 2,595,000 |
| Mar 5, 2026 | 1.35 | 1.56 | 1.30 | 1.46 | 1.46 | 5.04% | 2,898,000 |
| Mar 4, 2026 | 1.38 | 1.48 | 1.30 | 1.39 | 1.39 | -2.11% | 945,000 |
| Mar 3, 2026 | 1.28 | 1.55 | 1.25 | 1.42 | 1.42 | 10.08% | 5,073,000 |
| Mar 2, 2026 | 1.23 | 1.32 | 1.23 | 1.29 | 1.29 | 2.38% | 2,241,000 |
| Feb 27, 2026 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | 1.61% | 138,000 |
| Feb 26, 2026 | 1.27 | 1.45 | 1.22 | 1.24 | 1.24 | -3.88% | 2,655,000 |
| Feb 25, 2026 | 1.19 | 1.30 | 1.15 | 1.29 | 1.29 | 8.40% | 1,773,000 |
| Feb 24, 2026 | 1.17 | 1.19 | 1.12 | 1.19 | 1.19 | -1.65% | 423,000 |
| Feb 23, 2026 | 1.09 | 1.26 | 1.09 | 1.21 | 1.21 | 11.01% | 2,517,000 |
| Feb 20, 2026 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -3.54% | 111,000 |
| Feb 16, 2026 | 1.03 | 1.14 | 1.03 | 1.13 | 1.13 | 1.80% | 144,000 |
| Feb 13, 2026 | 1.16 | 1.16 | 1.07 | 1.11 | 1.11 | -4.31% | 1,506,000 |
| Feb 12, 2026 | 0.92 | 1.17 | 0.92 | 1.16 | 1.16 | 18.37% | 8,205,000 |
| Feb 11, 2026 | 0.83 | 1.06 | 0.83 | 0.98 | 0.98 | 5.38% | 2,179,000 |
| Feb 10, 2026 | 0.89 | 1.07 | 0.89 | 0.93 | 0.93 | 4.49% | 6,868,000 |
| Feb 9, 2026 | 0.80 | 0.92 | 0.80 | 0.89 | 0.89 | 15.58% | 2,424,000 |
| Feb 6, 2026 | 0.80 | 0.80 | 0.75 | 0.77 | 0.77 | -3.75% | 1,698,000 |
| Feb 5, 2026 | 0.79 | 0.80 | 0.77 | 0.80 | 0.80 | -1.23% | 1,275,000 |
| Feb 4, 2026 | 0.92 | 0.92 | 0.79 | 0.81 | 0.81 | -11.96% | 10,050,000 |
| Feb 3, 2026 | 0.88 | 1.00 | 0.88 | 0.92 | 0.92 | 5.75% | 8,181,000 |
| Feb 2, 2026 | 0.71 | 0.90 | 0.70 | 0.87 | 0.87 | 19.18% | 3,866,000 |
| Jan 30, 2026 | 0.77 | 0.81 | 0.70 | 0.73 | 0.73 | -6.41% | 714,000 |
| Jan 29, 2026 | 0.76 | 0.82 | 0.76 | 0.78 | 0.78 | 2.63% | 2,493,000 |
| Jan 28, 2026 | 0.74 | 0.80 | 0.74 | 0.76 | 0.76 | 2.70% | 2,112,000 |
| Jan 27, 2026 | 0.73 | 0.75 | 0.70 | 0.74 | 0.74 | 2.78% | 2,169,000 |
| Jan 26, 2026 | 0.72 | 0.73 | 0.70 | 0.72 | 0.72 | 2.86% | 894,000 |
| Jan 23, 2026 | 0.70 | 0.73 | 0.70 | 0.70 | 0.70 | - | 678,000 |
| Jan 22, 2026 | 0.72 | 0.76 | 0.70 | 0.70 | 0.70 | -2.78% | 1,068,000 |
| Jan 21, 2026 | 0.74 | 0.76 | 0.72 | 0.72 | 0.72 | -2.70% | 747,000 |
| Jan 20, 2026 | 0.70 | 0.77 | 0.68 | 0.74 | 0.74 | 7.25% | 2,874,000 |