Modern Dental Group Limited (HKG:3600)
Hong Kong · Delayed Price · Currency is HKD 7.90
-0.07 (-0.88%)
Sep 30, 2026, 4:08 PM HKT
Modern Dental Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 7.48 | 7.50 | 7.30 | 7.39 | 7.26 | 0.54% | 593,000 |
| Aug 10, 2026 | 7.50 | 7.70 | 7.33 | 7.35 | 7.22 | -2.26% | 1,106,000 |
| Aug 7, 2026 | 7.62 | 7.73 | 7.40 | 7.52 | 7.38 | -1.31% | 460,905 |
| Aug 6, 2026 | 7.60 | 7.70 | 7.56 | 7.62 | 7.48 | -0.20% | 527,000 |
| Aug 5, 2026 | 7.61 | 7.77 | 7.55 | 7.64 | 7.50 | -0.39% | 294,000 |
| Aug 4, 2026 | 7.79 | 7.81 | 7.59 | 7.67 | 7.53 | -1.10% | 329,500 |
| Aug 3, 2026 | 7.72 | 7.85 | 7.55 | 7.75 | 7.61 | 0.78% | 945,000 |
| Jul 31, 2026 | 7.77 | 7.78 | 7.50 | 7.69 | 7.55 | 1.85% | 596,487 |
| Jul 30, 2026 | 7.70 | 7.70 | 7.39 | 7.55 | 7.41 | -1.95% | 1,479,000 |
| Jul 29, 2026 | 7.70 | 7.81 | 7.60 | 7.70 | 7.56 | -0.65% | 418,000 |
| Jul 28, 2026 | 7.80 | 7.98 | 7.55 | 7.75 | 7.61 | - | 893,000 |
| Jul 27, 2026 | 7.62 | 7.97 | 7.62 | 7.75 | 7.61 | 1.71% | 1,417,000 |
| Jul 24, 2026 | 7.44 | 7.62 | 7.40 | 7.62 | 7.48 | 2.28% | 900,000 |
| Jul 23, 2026 | 7.75 | 7.75 | 7.43 | 7.45 | 7.32 | -3.75% | 1,245,000 |