Modern Dental Group Limited (HKG:3600)
Hong Kong · Delayed Price · Currency is HKD 7.25
-0.27 (-3.59%)
Oct 22, 2026, 4:08 PM HKT
Modern Dental Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 7.40 | 7.40 | 7.24 | 7.25 | 7.25 | -3.59% | 476,000 |
| Oct 21, 2026 | 7.52 | 7.52 | 7.33 | 7.52 | 7.52 | 0.94% | 62,000 |
| Oct 20, 2026 | 7.50 | 7.50 | 7.40 | 7.45 | 7.45 | -1.39% | 230,000 |
| Oct 16, 2026 | 7.43 | 7.66 | 7.43 | 7.56 | 7.56 | 1.55% | 228,000 |
| Oct 15, 2026 | 7.72 | 7.77 | 7.40 | 7.44 | 7.44 | -4.19% | 158,000 |
| Oct 14, 2026 | 7.51 | 7.85 | 7.51 | 7.77 | 7.77 | 0.78% | 152,000 |
| Oct 13, 2026 | 7.61 | 7.81 | 7.40 | 7.71 | 7.71 | 1.92% | 341,000 |
| Oct 12, 2026 | 7.58 | 7.64 | 7.53 | 7.56 | 7.56 | -1.05% | 249,810 |
| Oct 9, 2026 | 7.39 | 7.66 | 7.39 | 7.64 | 7.64 | 3.10% | 351,429 |
| Oct 8, 2026 | 7.80 | 7.89 | 7.38 | 7.41 | 7.41 | -5.61% | 498,415 |
| Oct 7, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.13% | 9,000 |
| Oct 6, 2026 | 7.83 | 8.12 | 7.72 | 7.84 | 7.84 | 0.51% | 124,000 |
| Oct 5, 2026 | 7.70 | 7.83 | 7.70 | 7.80 | 7.80 | 0.65% | 50,000 |
| Oct 2, 2026 | 8.12 | 8.12 | 7.72 | 7.75 | 7.75 | -1.90% | 324,000 |
| Sep 30, 2026 | 8.03 | 8.13 | 7.85 | 7.90 | 7.90 | -0.88% | 209,937 |
| Sep 29, 2026 | 8.24 | 8.24 | 7.89 | 7.97 | 7.97 | -0.19% | 259,000 |
| Sep 28, 2026 | 8.25 | 8.25 | 7.86 | 7.99 | 7.99 | -0.25% | 250,000 |
| Sep 25, 2026 | 8.01 | 8.30 | 7.95 | 8.01 | 8.01 | -0.06% | 199,000 |
| Sep 24, 2026 | 8.01 | 8.25 | 8.01 | 8.01 | 8.01 | -1.11% | 324,779 |
| Sep 23, 2026 | 8.02 | 8.25 | 8.02 | 8.10 | 8.10 | 0.25% | 176,937 |
| Sep 22, 2026 | 8.07 | 8.12 | 7.86 | 8.08 | 8.08 | 0.37% | 185,000 |
| Sep 21, 2026 | 7.91 | 8.37 | 7.90 | 8.05 | 8.05 | 1.71% | 565,000 |
| Sep 18, 2026 | 7.85 | 7.99 | 7.76 | 7.92 | 7.92 | 1.80% | 358,917 |
| Sep 17, 2026 | 7.82 | 7.82 | 7.69 | 7.78 | 7.78 | -0.83% | 243,000 |
| Sep 16, 2026 | 7.80 | 7.91 | 7.64 | 7.84 | 7.84 | 3.16% | 502,083 |
| Sep 15, 2026 | 7.43 | 7.89 | 7.43 | 7.60 | 7.60 | 2.29% | 358,000 |
| Sep 14, 2026 | 7.40 | 7.58 | 7.37 | 7.43 | 7.43 | -0.27% | 583,000 |
| Sep 11, 2026 | 7.50 | 7.62 | 7.41 | 7.45 | 7.45 | -0.40% | 433,000 |
| Sep 10, 2026 | 7.55 | 7.73 | 7.48 | 7.48 | 7.48 | -2.29% | 732,000 |
| Sep 9, 2026 | 7.83 | 7.83 | 7.65 | 7.66 | 7.66 | 0.79% | 247,437 |
| Sep 8, 2026 | 7.83 | 7.93 | 7.61 | 7.74 | 7.60 | -0.51% | 540,000 |
| Sep 7, 2026 | 8.01 | 8.02 | 7.72 | 7.78 | 7.63 | -1.58% | 679,000 |
| Sep 4, 2026 | 7.91 | 8.48 | 7.81 | 7.90 | 7.76 | -0.13% | 627,000 |
| Sep 3, 2026 | 7.92 | 8.00 | 7.82 | 7.91 | 7.77 | 1.09% | 372,000 |
| Sep 2, 2026 | 8.02 | 8.07 | 7.71 | 7.83 | 7.68 | -3.04% | 610,000 |
| Sep 1, 2026 | 8.33 | 8.39 | 7.98 | 8.07 | 7.92 | -2.42% | 464,000 |
| Aug 31, 2026 | 8.25 | 8.37 | 8.12 | 8.27 | 8.12 | 0.85% | 374,000 |
| Aug 28, 2026 | 8.19 | 8.46 | 7.86 | 8.20 | 8.05 | -2.21% | 1,709,000 |
| Aug 27, 2026 | 8.45 | 8.50 | 8.19 | 8.39 | 8.23 | -0.77% | 1,132,120 |
| Aug 26, 2026 | 8.30 | 8.47 | 8.21 | 8.45 | 8.30 | 1.99% | 1,421,900 |
| Aug 25, 2026 | 8.55 | 8.55 | 8.24 | 8.29 | 8.14 | -1.60% | 1,363,937 |
| Aug 24, 2026 | 8.38 | 8.52 | 8.04 | 8.42 | 8.27 | 2.43% | 1,168,000 |
| Aug 21, 2026 | 8.19 | 8.37 | 8.02 | 8.22 | 8.07 | 0.31% | 410,312 |
| Aug 20, 2026 | 8.20 | 8.48 | 8.14 | 8.20 | 8.05 | -0.43% | 333,000 |
| Aug 19, 2026 | 8.35 | 8.35 | 8.12 | 8.23 | 8.08 | -0.36% | 424,000 |
| Aug 18, 2026 | 8.49 | 8.49 | 8.15 | 8.26 | 8.11 | -1.49% | 684,496 |
| Aug 17, 2026 | 8.27 | 8.48 | 7.97 | 8.39 | 8.23 | 1.27% | 1,931,874 |
| Aug 14, 2026 | 7.84 | 8.45 | 7.75 | 8.28 | 8.13 | 11.89% | 4,097,146 |
| Aug 13, 2026 | 7.37 | 7.49 | 7.27 | 7.40 | 7.27 | 0.54% | 474,000 |
| Aug 12, 2026 | 7.50 | 7.50 | 7.24 | 7.36 | 7.23 | -0.41% | 660,000 |