Modern Dental Group Limited (HKG:3600)
Hong Kong · Delayed Price · Currency is HKD 5.95
+0.17 (2.94%)
Jun 1, 2026, 4:08 PM HKT
Modern Dental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 5.88 | 6.00 | 5.88 | 5.92 | - | 2.42% | 322,000 |
| May 29, 2026 | 5.65 | 5.92 | 5.63 | 5.78 | 5.78 | 3.21% | 1,767,000 |
| May 28, 2026 | 5.70 | 5.70 | 5.52 | 5.60 | 5.60 | -1.58% | 1,147,000 |
| May 27, 2026 | 5.80 | 5.80 | 5.60 | 5.69 | 5.69 | -1.90% | 663,000 |
| May 26, 2026 | 5.77 | 5.88 | 5.69 | 5.80 | 5.80 | 0.52% | 859,000 |
| May 22, 2026 | 5.70 | 5.77 | 5.70 | 5.77 | 5.77 | 1.23% | 248,000 |
| May 21, 2026 | 5.75 | 5.89 | 5.70 | 5.70 | 5.70 | -0.87% | 211,000 |
| May 20, 2026 | 5.75 | 5.79 | 5.65 | 5.75 | 5.75 | 0.52% | 256,000 |
| May 19, 2026 | 5.66 | 5.72 | 5.57 | 5.72 | 5.72 | 0.35% | 409,000 |
| May 18, 2026 | 5.79 | 5.89 | 5.64 | 5.70 | 5.70 | -1.55% | 471,000 |
| May 15, 2026 | 5.84 | 5.84 | 5.66 | 5.79 | 5.79 | - | 1,039,000 |
| May 14, 2026 | 5.81 | 5.87 | 5.73 | 5.79 | 5.79 | -1.19% | 642,000 |
| May 13, 2026 | 5.91 | 5.91 | 5.83 | 5.86 | 5.86 | - | 437,998 |
| May 12, 2026 | 6.00 | 6.01 | 5.86 | 5.86 | 5.86 | -2.01% | 498,000 |
| May 11, 2026 | 6.14 | 6.14 | 5.98 | 5.98 | 5.98 | -2.29% | 357,000 |
| May 8, 2026 | 6.18 | 6.27 | 6.10 | 6.12 | 6.12 | -0.16% | 457,937 |
| May 7, 2026 | 6.11 | 6.20 | 6.01 | 6.13 | 6.13 | 2.85% | 720,000 |
| May 6, 2026 | 6.05 | 6.06 | 5.95 | 5.96 | 5.96 | -1.32% | 698,000 |
| May 5, 2026 | 6.05 | 6.11 | 5.98 | 6.04 | 6.04 | - | 660,000 |
| May 4, 2026 | 6.03 | 6.11 | 6.03 | 6.04 | 6.04 | 0.67% | 158,000 |
| Apr 30, 2026 | 6.16 | 6.28 | 5.98 | 6.00 | 6.00 | -2.44% | 864,000 |
| Apr 29, 2026 | 6.12 | 6.19 | 6.10 | 6.15 | 6.15 | 1.15% | 232,000 |
| Apr 28, 2026 | 6.12 | 6.20 | 6.05 | 6.08 | 6.08 | - | 306,000 |
| Apr 27, 2026 | 5.97 | 6.12 | 5.97 | 6.08 | 6.08 | 2.18% | 343,000 |
| Apr 24, 2026 | 6.02 | 6.04 | 5.93 | 5.95 | 5.95 | -1.49% | 306,000 |
| Apr 23, 2026 | 6.04 | 6.15 | 5.91 | 6.04 | 6.04 | -0.33% | 1,086,000 |
| Apr 22, 2026 | 6.11 | 6.13 | 6.01 | 6.06 | 6.06 | -0.82% | 619,000 |
| Apr 21, 2026 | 6.17 | 6.23 | 6.08 | 6.11 | 6.11 | -1.29% | 552,000 |
| Apr 20, 2026 | 6.20 | 6.20 | 6.07 | 6.19 | 6.19 | - | 715,000 |
| Apr 17, 2026 | 6.49 | 6.49 | 6.15 | 6.19 | 6.19 | -4.62% | 1,116,000 |
| Apr 16, 2026 | 6.46 | 6.55 | 6.40 | 6.49 | 6.49 | 0.46% | 691,000 |
| Apr 15, 2026 | 6.22 | 6.64 | 6.22 | 6.46 | 6.46 | 3.86% | 1,588,874 |
| Apr 14, 2026 | 6.34 | 6.43 | 6.21 | 6.22 | 6.22 | -1.74% | 706,000 |
| Apr 13, 2026 | 6.28 | 6.40 | 6.25 | 6.33 | 6.33 | 0.80% | 378,000 |
| Apr 10, 2026 | 6.32 | 6.42 | 6.26 | 6.28 | 6.28 | 0.16% | 535,000 |
| Apr 9, 2026 | 6.45 | 6.45 | 6.16 | 6.27 | 6.27 | -2.34% | 1,717,000 |
| Apr 8, 2026 | 6.19 | 6.42 | 6.18 | 6.42 | 6.42 | 4.73% | 935,000 |
| Apr 2, 2026 | 6.20 | 6.30 | 6.07 | 6.13 | 6.13 | -1.92% | 385,000 |
| Apr 1, 2026 | 6.20 | 6.28 | 6.18 | 6.25 | 6.25 | 1.96% | 450,000 |
| Mar 31, 2026 | 6.34 | 6.35 | 6.10 | 6.13 | 6.13 | -3.16% | 539,000 |
| Mar 30, 2026 | 6.00 | 6.41 | 6.00 | 6.33 | 6.33 | 3.26% | 1,202,000 |
| Mar 27, 2026 | 6.20 | 6.24 | 5.84 | 6.13 | 6.13 | -0.81% | 1,180,000 |
| Mar 26, 2026 | 6.29 | 6.41 | 6.13 | 6.18 | 6.18 | -2.68% | 532,000 |
| Mar 25, 2026 | 6.40 | 6.54 | 6.30 | 6.35 | 6.35 | -0.78% | 475,000 |
| Mar 24, 2026 | 6.12 | 6.42 | 6.12 | 6.40 | 6.40 | 4.92% | 849,000 |
| Mar 23, 2026 | 6.19 | 6.19 | 5.97 | 6.10 | 6.10 | -2.40% | 1,255,000 |
| Mar 20, 2026 | 6.32 | 6.40 | 6.17 | 6.25 | 6.25 | -2.34% | 1,032,000 |
| Mar 19, 2026 | 6.45 | 6.51 | 6.30 | 6.40 | 6.40 | 0.31% | 1,080,300 |
| Mar 18, 2026 | 6.63 | 6.77 | 6.35 | 6.38 | 6.38 | -4.35% | 3,024,000 |
| Mar 17, 2026 | 6.19 | 6.78 | 6.19 | 6.67 | 6.67 | 15.80% | 6,207,842 |