Modern Chinese Medicine Group Co., Ltd. (HKG:1643)
Hong Kong · Delayed Price · Currency is HKD 2.470
+0.180 (7.86%)
Jun 1, 2026, 4:08 PM HKT
HKG:1643 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 2.49 | 2.65 | 2.31 | 2.47 | 2.47 | 7.86% | 1,083,000 |
| May 29, 2026 | 2.55 | 2.55 | 2.01 | 2.29 | 2.29 | -4.58% | 756,000 |
| May 28, 2026 | 2.70 | 2.73 | 2.36 | 2.40 | 2.40 | -4.00% | 588,000 |
| May 27, 2026 | 2.60 | 2.60 | 2.27 | 2.50 | 2.50 | 9.65% | 498,000 |
| May 26, 2026 | 2.87 | 2.88 | 2.25 | 2.28 | 2.28 | -18.57% | 2,004,000 |
| May 22, 2026 | 2.98 | 3.01 | 2.78 | 2.80 | 2.80 | 1.08% | 798,000 |
| May 21, 2026 | 2.76 | 3.07 | 2.72 | 2.77 | 2.77 | -0.72% | 1,563,000 |
| May 20, 2026 | 3.20 | 3.20 | 2.75 | 2.79 | 2.79 | -12.81% | 2,142,000 |
| May 19, 2026 | 3.17 | 3.26 | 3.13 | 3.20 | 3.20 | 1.59% | 2,076,000 |
| May 18, 2026 | 3.15 | 3.19 | 3.09 | 3.15 | 3.15 | 0.96% | 588,000 |
| May 15, 2026 | 3.11 | 3.17 | 3.10 | 3.12 | 3.12 | 0.32% | 1,515,000 |
| May 14, 2026 | 3.04 | 3.16 | 3.04 | 3.11 | 3.11 | - | 849,000 |
| May 13, 2026 | 3.06 | 3.17 | 3.06 | 3.11 | 3.11 | -0.64% | 1,638,000 |
| May 12, 2026 | 3.13 | 3.21 | 3.10 | 3.13 | 3.13 | -0.32% | 3,486,000 |
| May 11, 2026 | 2.99 | 3.17 | 2.94 | 3.14 | 3.14 | 5.02% | 2,607,000 |
| May 8, 2026 | 2.88 | 3.13 | 2.88 | 2.99 | 2.99 | 0.67% | 1,557,000 |
| May 7, 2026 | 2.91 | 3.02 | 2.88 | 2.97 | 2.97 | -0.34% | 357,000 |
| May 6, 2026 | 2.96 | 3.09 | 2.96 | 2.98 | 2.98 | 0.68% | 993,000 |
| May 5, 2026 | 2.93 | 3.05 | 2.85 | 2.96 | 2.96 | 4.59% | 1,653,000 |
| May 4, 2026 | 2.72 | 2.88 | 2.69 | 2.83 | 2.83 | 0.35% | 669,000 |
| Apr 30, 2026 | 2.79 | 2.87 | 2.75 | 2.82 | 2.82 | -4.08% | 732,000 |
| Apr 29, 2026 | 3.04 | 3.21 | 2.93 | 2.94 | 2.94 | -5.47% | 2,457,000 |
| Apr 28, 2026 | 2.76 | 3.20 | 2.76 | 3.11 | 3.11 | 12.68% | 3,471,000 |
| Apr 27, 2026 | 2.45 | 2.80 | 2.38 | 2.76 | 2.76 | 12.65% | 894,000 |
| Apr 24, 2026 | 2.34 | 2.48 | 2.15 | 2.45 | 2.45 | -1.21% | 987,000 |
| Apr 23, 2026 | 2.59 | 2.72 | 2.38 | 2.48 | 2.48 | -11.43% | 2,367,000 |
| Apr 22, 2026 | 2.59 | 2.85 | 2.59 | 2.80 | 2.80 | -1.41% | 300,000 |
| Apr 21, 2026 | 2.95 | 2.95 | 2.84 | 2.84 | 2.84 | - | 294,000 |
| Apr 20, 2026 | 2.67 | 2.90 | 2.67 | 2.84 | 2.84 | 6.37% | 600,000 |
| Apr 17, 2026 | 2.67 | 2.67 | 2.58 | 2.67 | 2.67 | 2.69% | 342,000 |
| Apr 16, 2026 | 2.55 | 2.65 | 2.55 | 2.60 | 2.60 | 0.39% | 768,000 |
| Apr 15, 2026 | 2.75 | 3.00 | 2.49 | 2.59 | 2.59 | -14.24% | 8,844,000 |
| Apr 14, 2026 | 2.96 | 3.06 | 2.91 | 3.02 | 3.02 | 2.72% | 1,107,000 |
| Apr 13, 2026 | 3.05 | 3.15 | 2.70 | 2.94 | 2.94 | -2.65% | 2,067,000 |
| Apr 10, 2026 | 2.69 | 3.07 | 2.69 | 3.02 | 3.02 | 9.82% | 3,852,000 |
| Apr 9, 2026 | 2.20 | 2.86 | 2.20 | 2.75 | 2.75 | 22.22% | 3,315,000 |
| Apr 8, 2026 | 1.90 | 2.26 | 1.90 | 2.25 | 2.25 | 11.94% | 1,557,000 |
| 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 |