Modern Dental Group Limited (HKG:3600)
Hong Kong · Delayed Price · Currency is HKD 5.32
0.00 (0.00%)
Sep 5, 2025, 3:36 PM HKT
Modern Dental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.32 | 5.37 | 5.26 | 5.34 | 5.34 | 0.38% | 377,500 |
| Sep 4, 2025 | 5.29 | 5.32 | 5.22 | 5.32 | 5.32 | 0.38% | 407,000 |
| Sep 3, 2025 | 5.20 | 5.30 | 5.16 | 5.30 | 5.30 | 1.53% | 350,000 |
| Sep 2, 2025 | 5.25 | 5.25 | 5.15 | 5.22 | 5.22 | -0.57% | 587,000 |
| Sep 1, 2025 | 5.40 | 5.40 | 5.23 | 5.25 | 5.25 | -0.94% | 608,000 |
| Aug 29, 2025 | 5.30 | 5.50 | 5.27 | 5.30 | 5.30 | -0.38% | 1,018,000 |
| Aug 28, 2025 | 5.35 | 5.35 | 5.12 | 5.32 | 5.32 | -0.19% | 1,134,000 |
| Aug 27, 2025 | 5.45 | 5.46 | 5.31 | 5.33 | 5.33 | -2.02% | 622,000 |
| Aug 26, 2025 | 5.49 | 5.56 | 5.40 | 5.44 | 5.44 | -0.73% | 608,000 |
| Aug 25, 2025 | 5.48 | 5.49 | 5.42 | 5.48 | 5.48 | 0.18% | 739,000 |
| Aug 22, 2025 | 5.48 | 5.48 | 5.36 | 5.47 | 5.47 | 0.18% | 661,000 |
| Aug 21, 2025 | 5.45 | 5.50 | 5.36 | 5.46 | 5.46 | 0.92% | 773,937 |
| Aug 20, 2025 | 5.33 | 5.46 | 5.28 | 5.41 | 5.41 | 1.88% | 1,428,000 |
| Aug 19, 2025 | 5.47 | 5.47 | 5.25 | 5.31 | 5.31 | -2.93% | 1,947,000 |
| Aug 18, 2025 | 5.59 | 5.68 | 5.28 | 5.47 | 5.47 | -2.32% | 3,390,000 |
| Aug 15, 2025 | 5.08 | 5.63 | 5.00 | 5.60 | 5.60 | 21.21% | 8,160,819 |
| Aug 14, 2025 | 4.72 | 4.74 | 4.59 | 4.62 | 4.62 | -2.12% | 996,000 |
| Aug 13, 2025 | 4.70 | 4.74 | 4.60 | 4.72 | 4.72 | 0.43% | 920,000 |
| Aug 12, 2025 | 4.60 | 4.77 | 4.57 | 4.70 | 4.70 | 2.84% | 1,849,000 |
| Aug 11, 2025 | 4.43 | 4.59 | 4.43 | 4.57 | 4.57 | 3.16% | 1,000,000 |
| Aug 8, 2025 | 4.37 | 4.46 | 4.35 | 4.43 | 4.43 | 2.07% | 1,445,000 |
| Aug 7, 2025 | 4.33 | 4.39 | 4.33 | 4.34 | 4.34 | -0.23% | 503,000 |
| Aug 6, 2025 | 4.31 | 4.35 | 4.30 | 4.35 | 4.35 | 1.40% | 390,000 |
| Aug 5, 2025 | 4.30 | 4.36 | 4.28 | 4.29 | 4.29 | 0.23% | 651,000 |
| Aug 4, 2025 | 4.21 | 4.28 | 4.19 | 4.28 | 4.28 | 0.94% | 289,000 |
| Aug 1, 2025 | 4.30 | 4.30 | 4.22 | 4.24 | 4.24 | -2.53% | 365,874 |
| Jul 31, 2025 | 4.39 | 4.48 | 4.30 | 4.35 | 4.35 | -0.91% | 670,000 |
| Jul 30, 2025 | 4.22 | 4.40 | 4.22 | 4.39 | 4.39 | 3.29% | 1,257,000 |
| Jul 29, 2025 | 4.24 | 4.26 | 4.18 | 4.25 | 4.25 | 0.24% | 965,000 |
| Jul 28, 2025 | 4.25 | 4.26 | 4.20 | 4.24 | 4.24 | 0.24% | 825,000 |
| Jul 25, 2025 | 4.24 | 4.27 | 4.22 | 4.23 | 4.23 | -0.47% | 734,000 |
| Jul 24, 2025 | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | 1.92% | 650,000 |
| Jul 23, 2025 | 4.18 | 4.20 | 4.14 | 4.17 | 4.17 | 0.24% | 521,000 |
| Jul 22, 2025 | 4.15 | 4.20 | 4.15 | 4.16 | 4.16 | - | 464,000 |
| Jul 21, 2025 | 4.21 | 4.21 | 4.15 | 4.16 | 4.16 | -0.24% | 585,000 |
| Jul 18, 2025 | 4.18 | 4.18 | 4.10 | 4.17 | 4.17 | 0.48% | 925,000 |
| Jul 17, 2025 | 4.16 | 4.18 | 4.13 | 4.15 | 4.15 | -0.95% | 359,000 |
| Jul 16, 2025 | 4.18 | 4.19 | 4.14 | 4.19 | 4.19 | -0.24% | 593,000 |
| Jul 15, 2025 | 4.28 | 4.31 | 4.19 | 4.20 | 4.20 | -1.87% | 561,000 |
| Jul 14, 2025 | 4.30 | 4.34 | 4.28 | 4.28 | 4.28 | 0.23% | 469,000 |
| Jul 11, 2025 | 4.36 | 4.37 | 4.25 | 4.27 | 4.27 | -1.84% | 498,000 |
| Jul 10, 2025 | 4.30 | 4.35 | 4.29 | 4.35 | 4.35 | 1.40% | 484,000 |
| Jul 9, 2025 | 4.35 | 4.35 | 4.28 | 4.29 | 4.29 | -1.38% | 681,000 |
| Jul 8, 2025 | 4.30 | 4.38 | 4.30 | 4.35 | 4.35 | 1.64% | 273,000 |
| Jul 7, 2025 | 4.31 | 4.32 | 4.27 | 4.28 | 4.28 | -0.93% | 376,000 |
| Jul 4, 2025 | 4.30 | 4.36 | 4.30 | 4.32 | 4.32 | 0.23% | 342,000 |
| Jul 3, 2025 | 4.28 | 4.33 | 4.26 | 4.31 | 4.31 | 0.23% | 410,000 |
| Jul 2, 2025 | 4.26 | 4.31 | 4.26 | 4.30 | 4.30 | 0.94% | 410,000 |
| Jun 30, 2025 | 4.24 | 4.28 | 4.24 | 4.26 | 4.26 | 0.47% | 451,000 |
| Jun 27, 2025 | 4.22 | 4.24 | 4.18 | 4.24 | 4.24 | 0.24% | 195,000 |