Aoxin Q & M Dental Group Limited (SGX:1D4)
Singapore · Delayed Price · Currency is SGD 0.1930
+0.0020 (1.05%)
At close: Apr 30, 2026
Aoxin Q & M Dental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.05% | 7,886,300 |
| Apr 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 3,096,400 |
| Apr 28, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.52% | 4,227,900 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.03% | 8,006,100 |
| Apr 24, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 1.55% | 11,565,300 |
| Apr 23, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -3.00% | 15,509,700 |
| Apr 22, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 7,335,500 |
| Apr 21, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.50% | 27,706,900 |
| Apr 20, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 27,456,100 |
| Apr 17, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.65% | 10,436,300 |
| Apr 16, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | - | 12,960,700 |
| Apr 15, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 19,889,900 |
| Apr 14, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 9.69% | 36,304,800 |
| Apr 13, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -4.39% | 30,764,400 |
| Apr 10, 2026 | 0.18 | 0.22 | 0.18 | 0.21 | 0.21 | 13.89% | 110,387,700 |
| Apr 9, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.23% | 14,057,000 |
| Apr 8, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.09% | 13,913,800 |
| Apr 7, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 10,339,100 |
| Apr 6, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.54% | 7,961,100 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.12% | 16,436,200 |
| Apr 1, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 7.18% | 24,402,800 |
| Mar 31, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.09% | 8,395,500 |
| Mar 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.08% | 6,394,800 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -3.14% | 11,557,400 |
| Mar 26, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -3.05% | 9,508,100 |
| Mar 25, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.19% | 14,428,700 |
| Mar 24, 2026 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -6.67% | 13,062,400 |
| Mar 23, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -6.25% | 10,760,800 |
| Mar 20, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 10,359,700 |
| Mar 19, 2026 | 0.23 | 0.24 | 0.20 | 0.23 | 0.23 | 2.22% | 16,315,000 |
| Mar 18, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.27% | 10,445,700 |
| Mar 17, 2026 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -8.33% | 18,275,800 |
| Mar 16, 2026 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -12.73% | 12,844,900 |
| Mar 13, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 5.77% | 13,730,200 |
| Mar 12, 2026 | 0.24 | 0.28 | 0.24 | 0.26 | 0.26 | 15.56% | 23,807,800 |
| Mar 11, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 15.98% | 24,377,300 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 1.04% | 11,308,400 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.52% | 10,189,300 |
| Mar 6, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 5.29% | 28,597,600 |
| Mar 5, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.16% | 4,154,500 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 5,576,600 |
| Mar 3, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 7.34% | 32,469,800 |
| Feb 27, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.31% | 4,197,700 |
| Feb 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 4,101,300 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.57% | 5,863,600 |
| Feb 24, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.57% | 3,094,900 |
| Feb 23, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.57% | 6,937,900 |
| Feb 20, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.22% | 11,572,200 |
| Feb 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5,920,500 |
| Feb 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.23% | 3,582,300 |