Modern Dental Group Limited (HKG:3600)
Hong Kong · Delayed Price · Currency is HKD 7.69
+0.14 (1.85%)
Jul 31, 2026, 4:08 PM HKT
Modern Dental Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.77 | 7.78 | 7.50 | 7.69 | 7.69 | 1.85% | 596,487 |
| Jul 30, 2026 | 7.70 | 7.70 | 7.39 | 7.55 | 7.55 | -1.95% | 1,479,000 |
| Jul 29, 2026 | 7.70 | 7.81 | 7.60 | 7.70 | 7.70 | -0.65% | 418,000 |
| Jul 28, 2026 | 7.80 | 7.98 | 7.55 | 7.75 | 7.75 | - | 893,000 |
| Jul 27, 2026 | 7.62 | 7.97 | 7.62 | 7.75 | 7.75 | 1.71% | 1,417,000 |
| Jul 24, 2026 | 7.44 | 7.62 | 7.40 | 7.62 | 7.62 | 2.28% | 900,000 |
| Jul 23, 2026 | 7.75 | 7.75 | 7.43 | 7.45 | 7.45 | -3.75% | 1,245,000 |
| Jul 22, 2026 | 7.95 | 8.00 | 7.73 | 7.74 | 7.74 | -1.65% | 846,000 |
| Jul 21, 2026 | 7.55 | 7.89 | 7.55 | 7.87 | 7.87 | 4.24% | 1,701,000 |
| Jul 20, 2026 | 7.35 | 7.55 | 7.32 | 7.55 | 7.55 | 2.72% | 1,148,000 |
| Jul 17, 2026 | 7.50 | 7.59 | 7.20 | 7.35 | 7.35 | -2.00% | 1,274,970 |
| Jul 16, 2026 | 7.70 | 7.75 | 7.39 | 7.50 | 7.50 | -2.60% | 780,000 |
| Jul 15, 2026 | 7.25 | 7.75 | 7.25 | 7.70 | 7.70 | 6.35% | 3,202,005 |
| Jul 14, 2026 | 7.01 | 7.32 | 7.00 | 7.24 | 7.24 | 3.43% | 2,459,000 |
| Jul 13, 2026 | 6.88 | 7.08 | 6.83 | 7.00 | 7.00 | 1.30% | 1,474,000 |
| Jul 10, 2026 | 7.10 | 7.10 | 6.61 | 6.91 | 6.91 | -0.86% | 778,000 |
| Jul 9, 2026 | 6.91 | 7.05 | 6.75 | 6.97 | 6.97 | 0.72% | 885,000 |
| Jul 8, 2026 | 6.91 | 6.97 | 6.81 | 6.92 | 6.92 | -0.86% | 658,000 |
| Jul 7, 2026 | 6.70 | 6.98 | 6.68 | 6.98 | 6.98 | 2.50% | 1,096,513 |
| Jul 6, 2026 | 6.58 | 7.07 | 6.56 | 6.81 | 6.81 | 3.50% | 2,197,000 |
| Jul 3, 2026 | 6.11 | 6.69 | 6.11 | 6.58 | 6.58 | 7.17% | 3,509,380 |
| Jul 2, 2026 | 5.90 | 6.30 | 5.90 | 6.14 | 6.14 | 3.02% | 1,821,000 |
| Jun 30, 2026 | 5.86 | 6.00 | 5.79 | 5.96 | 5.96 | 0.85% | 821,000 |
| Jun 29, 2026 | 5.85 | 5.97 | 5.81 | 5.91 | 5.91 | 1.03% | 601,000 |
| Jun 26, 2026 | 5.89 | 5.89 | 5.75 | 5.85 | 5.85 | -1.02% | 542,970 |
| Jun 25, 2026 | 5.86 | 5.98 | 5.79 | 5.91 | 5.91 | 0.85% | 427,998 |
| Jun 24, 2026 | 5.90 | 5.90 | 5.84 | 5.86 | 5.86 | -1.18% | 147,000 |
| Jun 23, 2026 | 5.80 | 6.05 | 5.80 | 5.93 | 5.93 | 1.54% | 633,001 |
| Jun 22, 2026 | 5.79 | 5.91 | 5.70 | 5.84 | 5.84 | 0.86% | 605,000 |
| Jun 18, 2026 | 5.81 | 5.84 | 5.76 | 5.79 | 5.79 | -0.86% | 189,000 |
| Jun 17, 2026 | 5.87 | 6.00 | 5.79 | 5.84 | 5.84 | - | 673,690 |
| Jun 16, 2026 | 6.04 | 6.04 | 5.84 | 5.84 | 5.84 | -2.50% | 279,999 |
| Jun 15, 2026 | 5.92 | 6.00 | 5.88 | 5.99 | 5.99 | 1.18% | 555,000 |
| Jun 12, 2026 | 5.96 | 6.00 | 5.90 | 5.92 | 5.92 | -0.67% | 201,000 |
| Jun 11, 2026 | 5.99 | 6.17 | 5.91 | 5.96 | 5.96 | 1.53% | 659,059 |
| Jun 10, 2026 | 5.99 | 5.99 | 5.83 | 5.87 | 5.87 | -0.34% | 137,000 |
| Jun 9, 2026 | 5.89 | 5.89 | 5.74 | 5.89 | 5.89 | 1.90% | 381,000 |
| Jun 8, 2026 | 5.81 | 5.83 | 5.73 | 5.78 | 5.78 | -0.52% | 384,000 |
| Jun 5, 2026 | 6.01 | 6.01 | 5.81 | 5.81 | 5.81 | -2.84% | 290,999 |
| Jun 4, 2026 | 5.80 | 6.10 | 5.80 | 5.98 | 5.98 | 3.28% | 1,507,000 |
| Jun 3, 2026 | 5.86 | 5.86 | 5.67 | 5.79 | 5.79 | 0.70% | 705,000 |
| Jun 2, 2026 | 5.91 | 5.97 | 5.83 | 5.90 | 5.75 | -0.84% | 677,000 |
| Jun 1, 2026 | 5.88 | 6.00 | 5.88 | 5.95 | 5.80 | 2.94% | 647,000 |
| May 29, 2026 | 5.65 | 5.92 | 5.63 | 5.78 | 5.63 | 3.21% | 1,767,000 |
| May 28, 2026 | 5.70 | 5.70 | 5.52 | 5.60 | 5.46 | -1.58% | 1,147,000 |
| May 27, 2026 | 5.80 | 5.80 | 5.60 | 5.69 | 5.55 | -1.90% | 663,000 |
| May 26, 2026 | 5.77 | 5.88 | 5.69 | 5.80 | 5.65 | 0.52% | 859,000 |
| May 22, 2026 | 5.70 | 5.77 | 5.70 | 5.77 | 5.62 | 1.23% | 248,000 |
| May 21, 2026 | 5.75 | 5.89 | 5.70 | 5.70 | 5.56 | -0.87% | 211,000 |
| May 20, 2026 | 5.75 | 5.79 | 5.65 | 5.75 | 5.60 | 0.52% | 256,000 |