Aoxin Q & M Dental Group Limited (SGX:1D4)
Singapore · Delayed Price · Currency is SGD 0.1860
+0.0020 (1.09%)
At close: Sep 15, 2026
Aoxin Q & M Dental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.09% | 739,500 |
| Sep 14, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.15% | 1,918,900 |
| Sep 11, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.51% | 735,000 |
| Sep 10, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 4,403,800 |
| Sep 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 470,000 |
| Sep 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 1,203,000 |
| Sep 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 790,200 |
| Sep 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | 1,280,200 |
| Sep 3, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.98% | 611,000 |
| Sep 2, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 134,800 |
| Sep 1, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 319,300 |
| Aug 31, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 40,100 |
| Aug 28, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 499,700 |
| Aug 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 6,400 |
| Aug 26, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 351,800 |
| Aug 25, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 725,100 |
| Aug 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 135,200 |
| Aug 21, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 205,100 |
| Aug 20, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 609,700 |
| Aug 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.44% | 642,100 |
| Aug 18, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 1,094,900 |
| Aug 17, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 555,800 |
| Aug 14, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 910,600 |
| Aug 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 454,000 |
| Aug 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 925,900 |
| Aug 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,272,500 |
| Aug 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 652,000 |
| Aug 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 51,200 |
| Aug 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 649,000 |
| Aug 4, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 2,057,400 |
| Aug 3, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,006,800 |
| Jul 31, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 656,500 |
| Jul 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 539,500 |
| Jul 29, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 1,624,600 |
| Jul 28, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 3,070,500 |
| 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 |