Modern Dental Group Limited (HKG:3600)
Hong Kong · Delayed Price · Currency is HKD 8.22
+0.03 (0.31%)
Aug 21, 2026, 4:08 PM HKT
Modern Dental Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.19 | 8.37 | 8.02 | 8.12 | - | -0.98% | 303,312 |
| Aug 20, 2026 | 8.20 | 8.48 | 8.14 | 8.20 | 8.20 | -0.43% | 333,000 |
| Aug 19, 2026 | 8.35 | 8.35 | 8.12 | 8.23 | 8.23 | -0.36% | 424,000 |
| Aug 18, 2026 | 8.49 | 8.49 | 8.15 | 8.26 | 8.26 | -1.49% | 684,496 |
| Aug 17, 2026 | 8.27 | 8.48 | 7.97 | 8.39 | 8.39 | 1.27% | 1,931,874 |
| Aug 14, 2026 | 7.84 | 8.45 | 7.75 | 8.28 | 8.28 | 11.89% | 4,097,146 |
| Aug 13, 2026 | 7.37 | 7.49 | 7.27 | 7.40 | 7.40 | 0.54% | 474,000 |
| Aug 12, 2026 | 7.50 | 7.50 | 7.24 | 7.36 | 7.36 | -0.41% | 660,000 |
| Aug 11, 2026 | 7.48 | 7.50 | 7.30 | 7.39 | 7.39 | 0.54% | 593,000 |
| Aug 10, 2026 | 7.50 | 7.70 | 7.33 | 7.35 | 7.35 | -2.26% | 1,106,000 |
| Aug 7, 2026 | 7.62 | 7.73 | 7.40 | 7.52 | 7.52 | -1.31% | 460,905 |
| Aug 6, 2026 | 7.60 | 7.70 | 7.56 | 7.62 | 7.62 | -0.20% | 527,000 |
| Aug 5, 2026 | 7.61 | 7.77 | 7.55 | 7.64 | 7.64 | -0.39% | 294,000 |
| Aug 4, 2026 | 7.79 | 7.81 | 7.59 | 7.67 | 7.67 | -1.10% | 329,500 |
| Aug 3, 2026 | 7.72 | 7.85 | 7.55 | 7.75 | 7.75 | 0.78% | 945,000 |
| 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 |