Aoxin Q & M Dental Group Limited (SGX:1D4)
Singapore · Delayed Price · Currency is SGD 0.2600
0.00 (0.00%)
At close: Jul 27, 2026
Aoxin Q & M Dental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,653,300 |
| Jul 24, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 746,600 |
| Jul 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 896,700 |
| Jul 22, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 2,067,500 |
| Jul 21, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 5,904,300 |
| Jul 20, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 6.38% | 2,347,900 |
| Jul 17, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 1,236,400 |
| Jul 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 710,400 |
| Jul 15, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 2,291,300 |
| Jul 14, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 895,000 |
| Jul 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 1,281,600 |
| Jul 10, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 1,288,000 |
| Jul 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.70% | 2,014,000 |
| Jul 8, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 907,500 |
| Jul 7, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 1,175,600 |
| Jul 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 211,200 |
| Jul 3, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 1,095,700 |
| Jul 2, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 280,200 |
| Jul 1, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 434,200 |
| Jun 30, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 917,800 |
| Jun 29, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 837,200 |
| Jun 26, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 2,664,200 |
| Jun 25, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 719,000 |
| Jun 24, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 2.13% | 2,206,500 |
| Jun 23, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.84% | 3,356,500 |
| Jun 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,217,100 |
| Jun 19, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 2,168,400 |
| Jun 18, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 2,877,600 |
| Jun 17, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | - | 4,435,100 |
| Jun 16, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 1,797,800 |
| Jun 15, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 2,952,700 |
| Jun 12, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 2,887,700 |
| Jun 11, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 2,881,200 |
| Jun 10, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 2,042,400 |
| Jun 9, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 2,468,700 |
| Jun 8, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -3.64% | 4,715,400 |
| Jun 5, 2026 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | -3.51% | 3,943,400 |
| Jun 4, 2026 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -5.00% | 5,370,500 |
| Jun 3, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 5,960,300 |
| Jun 2, 2026 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | -1.59% | 9,768,200 |
| May 29, 2026 | 0.29 | 0.33 | 0.29 | 0.32 | 0.32 | 8.62% | 25,511,500 |
| May 28, 2026 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 5.45% | 17,084,800 |
| May 26, 2026 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 3.77% | 12,341,100 |
| May 25, 2026 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 6.00% | 8,453,000 |
| May 22, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 3,753,000 |
| May 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 2,070,500 |
| May 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,373,500 |
| May 19, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 3,882,800 |
| May 18, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,805,000 |
| May 15, 2026 | 0.26 | 0.28 | 0.24 | 0.26 | 0.26 | - | 21,625,800 |