Aoxin Q & M Dental Group Limited (SGX:1D4)
Singapore · Delayed Price · Currency is SGD 0.0520
-0.0080 (-13.33%)
At close: Sep 16, 2025
Aoxin Q & M Dental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -13.33% | 185,000 |
| Sep 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.76% | 730,000 |
| Sep 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 65,500 |
| Sep 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 100,000 |
| Sep 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 285,000 |
| Sep 9, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.55% | 185,000 |
| Sep 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -26.67% | 495,000 |
| Aug 28, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 521,600 |
| Aug 27, 2025 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 80.00% | 1,671,200 |
| Aug 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 882,600 |
| Aug 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 450,000 |
| Aug 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 254,100 |
| Aug 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 20,000 |
| Aug 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.33% | 11,000 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.04% | 30,000 |
| Jul 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,300 |
| Jul 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.26% | 31,000 |
| Jul 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.17% | 5,000 |
| Jul 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.00% | 23,000 |
| Jul 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 55,000 |
| Jul 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 100,000 |
| Jul 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | 22,000 |
| Jul 10, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 15,000 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -18.37% | 400 |
| Jul 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.36% | 1,000 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16,100 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 52,500 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | 37,000 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.26% | 37,500 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.00% | 187,000 |
| Jun 12, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 18,400 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 3,200 |
| Jun 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 1,000 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.29% | 670,000 |
| Jun 3, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.44% | 290,100 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.89% | 20,000 |
| May 29, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 147,500 |
| May 27, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 7.14% | 29,000 |
| May 26, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.67% | 75,000 |
| May 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.26% | 60,000 |
| May 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.62% | 232,200 |
| May 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,000 |
| May 20, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -1.89% | 202,900 |
| May 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.46% | 35,800 |
| May 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.84% | 87,100 |
| May 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 16.98% | 1,000 |
| May 13, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -22.06% | 152,000 |
| May 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 100 |