Modern Dental Group Limited (HKG:3600)
Hong Kong
· Delayed Price · Currency is HKD 5.62
+0.11 (2.00%)
Mar 10, 2026, 1:52 PM HKT
Modern Dental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.60 | 5.65 | 5.57 | 5.60 | - | 1.63% | 180,000 |
| Mar 9, 2026 | 5.55 | 5.57 | 5.43 | 5.51 | 5.51 | -2.99% | 694,000 |
| Mar 6, 2026 | 5.61 | 5.72 | 5.61 | 5.68 | 5.68 | -0.87% | 158,000 |
| Mar 5, 2026 | 5.69 | 5.79 | 5.65 | 5.73 | 5.73 | 1.78% | 426,000 |
| Mar 4, 2026 | 5.61 | 5.65 | 5.51 | 5.63 | 5.63 | 0.54% | 470,000 |
| Mar 3, 2026 | 5.76 | 5.76 | 5.60 | 5.60 | 5.60 | -2.78% | 735,000 |
| Mar 2, 2026 | 5.81 | 5.84 | 5.71 | 5.76 | 5.76 | -1.71% | 531,000 |
| Feb 27, 2026 | 5.81 | 5.89 | 5.81 | 5.86 | 5.86 | 0.86% | 392,000 |
| Feb 26, 2026 | 5.88 | 5.93 | 5.81 | 5.81 | 5.81 | -1.19% | 458,000 |
| Feb 25, 2026 | 6.02 | 6.02 | 5.85 | 5.88 | 5.88 | -1.18% | 703,400 |
| Feb 24, 2026 | 5.90 | 6.00 | 5.83 | 5.95 | 5.95 | 1.54% | 1,046,000 |
| Feb 23, 2026 | 5.92 | 5.94 | 5.85 | 5.86 | 5.86 | - | 487,000 |
| Feb 20, 2026 | 5.85 | 6.00 | 5.80 | 5.86 | 5.86 | 0.17% | 646,000 |
| Feb 16, 2026 | 5.80 | 5.85 | 5.79 | 5.85 | 5.85 | - | 150,000 |
| Feb 13, 2026 | 5.89 | 5.89 | 5.76 | 5.85 | 5.85 | -0.17% | 425,000 |
| Feb 12, 2026 | 5.86 | 5.93 | 5.77 | 5.86 | 5.86 | -0.68% | 773,000 |
| Feb 11, 2026 | 5.85 | 5.98 | 5.85 | 5.90 | 5.90 | 0.34% | 1,149,000 |
| Feb 10, 2026 | 5.90 | 5.91 | 5.80 | 5.88 | 5.88 | -0.34% | 734,001 |
| Feb 9, 2026 | 5.89 | 6.04 | 5.81 | 5.90 | 5.90 | 1.03% | 1,166,000 |
| Feb 6, 2026 | 5.72 | 5.86 | 5.72 | 5.84 | 5.84 | -0.34% | 585,937 |
| Feb 5, 2026 | 5.74 | 5.86 | 5.55 | 5.86 | 5.86 | 2.27% | 917,000 |
| Feb 4, 2026 | 5.77 | 5.83 | 5.72 | 5.73 | 5.73 | -2.39% | 799,000 |
| Feb 3, 2026 | 6.04 | 6.04 | 5.79 | 5.87 | 5.87 | - | 483,000 |
| Feb 2, 2026 | 5.89 | 6.14 | 5.73 | 5.87 | 5.87 | -0.34% | 1,730,000 |
| Jan 30, 2026 | 5.92 | 5.98 | 5.87 | 5.89 | 5.89 | -1.17% | 831,000 |
| Jan 29, 2026 | 6.07 | 6.07 | 5.86 | 5.96 | 5.96 | -1.81% | 948,000 |
| Jan 28, 2026 | 5.96 | 6.15 | 5.96 | 6.07 | 6.07 | 1.85% | 1,200,000 |
| Jan 27, 2026 | 5.95 | 6.16 | 5.82 | 5.96 | 5.96 | -0.67% | 3,163,000 |
| Jan 26, 2026 | 5.69 | 6.08 | 5.69 | 6.00 | 6.00 | 16.05% | 7,620,600 |
| Jan 23, 2026 | 5.16 | 5.18 | 5.12 | 5.17 | 5.17 | 1.37% | 168,000 |
| Jan 22, 2026 | 5.19 | 5.19 | 5.10 | 5.10 | 5.10 | -0.39% | 173,000 |
| Jan 21, 2026 | 5.05 | 5.18 | 5.02 | 5.12 | 5.12 | 1.39% | 736,000 |
| Jan 20, 2026 | 5.03 | 5.11 | 5.00 | 5.05 | 5.05 | 1.81% | 427,000 |
| Jan 19, 2026 | 5.19 | 5.19 | 4.96 | 4.96 | 4.96 | -4.43% | 1,250,000 |
| Jan 16, 2026 | 5.22 | 5.29 | 5.18 | 5.19 | 5.19 | 0.19% | 783,000 |
| Jan 15, 2026 | 5.23 | 5.23 | 5.13 | 5.18 | 5.18 | -0.77% | 441,000 |
| Jan 14, 2026 | 5.19 | 5.26 | 5.17 | 5.22 | 5.22 | 1.36% | 238,000 |
| Jan 13, 2026 | 5.32 | 5.32 | 5.15 | 5.15 | 5.15 | -0.39% | 498,000 |
| Jan 12, 2026 | 5.44 | 5.44 | 5.15 | 5.17 | 5.17 | -2.08% | 925,000 |
| Jan 9, 2026 | 5.54 | 5.55 | 5.25 | 5.28 | 5.28 | -3.47% | 704,000 |
| Jan 8, 2026 | 5.50 | 5.56 | 5.45 | 5.47 | 5.47 | - | 594,000 |
| Jan 7, 2026 | 5.48 | 5.50 | 5.42 | 5.47 | 5.47 | 0.74% | 482,000 |
| Jan 6, 2026 | 5.40 | 5.60 | 5.40 | 5.43 | 5.43 | - | 789,000 |
| Jan 5, 2026 | 5.35 | 5.47 | 5.35 | 5.43 | 5.43 | 1.12% | 842,000 |
| Jan 2, 2026 | 5.36 | 5.45 | 5.31 | 5.37 | 5.37 | 0.75% | 719,000 |
| Dec 31, 2025 | 5.32 | 5.38 | 5.31 | 5.33 | 5.33 | 0.57% | 132,000 |
| Dec 30, 2025 | 5.30 | 5.44 | 5.30 | 5.30 | 5.30 | -2.03% | 365,000 |
| Dec 29, 2025 | 5.42 | 5.48 | 5.40 | 5.41 | 5.41 | -0.73% | 224,000 |
| Dec 24, 2025 | 5.45 | 5.46 | 5.40 | 5.45 | 5.45 | - | 185,069 |
| Dec 23, 2025 | 5.40 | 5.46 | 5.39 | 5.45 | 5.45 | 0.93% | 247,000 |
| Dec 22, 2025 | 5.40 | 5.43 | 5.38 | 5.40 | 5.40 | -1.10% | 266,000 |
| Dec 19, 2025 | 5.43 | 5.49 | 5.43 | 5.46 | 5.46 | 0.18% | 41,000 |
| Dec 18, 2025 | 5.45 | 5.50 | 5.44 | 5.45 | 5.45 | 0.37% | 263,000 |
| Dec 17, 2025 | 5.40 | 5.43 | 5.39 | 5.43 | 5.43 | -0.18% | 98,000 |
| Dec 16, 2025 | 5.45 | 5.45 | 5.41 | 5.44 | 5.44 | 0.18% | 148,000 |
| Dec 15, 2025 | 5.48 | 5.53 | 5.40 | 5.43 | 5.43 | -0.91% | 706,000 |
| Dec 12, 2025 | 5.30 | 5.49 | 5.30 | 5.48 | 5.48 | 4.38% | 1,109,000 |
| Dec 11, 2025 | 5.28 | 5.31 | 5.25 | 5.25 | 5.25 | -0.76% | 314,000 |
| Dec 10, 2025 | 5.31 | 5.31 | 5.25 | 5.29 | 5.29 | -0.56% | 384,000 |
| Dec 9, 2025 | 5.18 | 5.32 | 5.16 | 5.32 | 5.32 | 0.57% | 351,000 |
| Dec 8, 2025 | 5.15 | 5.35 | 5.15 | 5.29 | 5.29 | 2.92% | 419,000 |
| Dec 5, 2025 | 5.13 | 5.20 | 5.08 | 5.14 | 5.14 | 0.78% | 319,000 |
| Dec 4, 2025 | 5.16 | 5.16 | 5.02 | 5.10 | 5.10 | -0.58% | 205,000 |
| Dec 3, 2025 | 5.15 | 5.18 | 5.09 | 5.13 | 5.13 | 0.98% | 379,000 |
| Dec 2, 2025 | 5.14 | 5.14 | 5.05 | 5.08 | 5.08 | -0.78% | 189,000 |
| Dec 1, 2025 | 5.10 | 5.17 | 5.07 | 5.12 | 5.12 | 0.20% | 262,000 |
| Nov 28, 2025 | 5.28 | 5.28 | 4.99 | 5.11 | 5.11 | -1.92% | 749,000 |
| Nov 27, 2025 | 5.01 | 5.28 | 5.01 | 5.21 | 5.21 | 2.36% | 388,000 |
| Nov 26, 2025 | 5.10 | 5.16 | 5.09 | 5.09 | 5.09 | -0.20% | 59,000 |
| Nov 25, 2025 | 5.05 | 5.15 | 5.03 | 5.10 | 5.10 | 1.39% | 93,600 |
| Nov 24, 2025 | 5.04 | 5.09 | 5.01 | 5.03 | 5.03 | 1.00% | 87,000 |
| Nov 21, 2025 | 5.07 | 5.14 | 4.92 | 4.98 | 4.98 | -3.30% | 575,000 |
| Nov 20, 2025 | 5.07 | 5.22 | 5.07 | 5.15 | 5.15 | 1.58% | 106,000 |
| Nov 19, 2025 | 5.09 | 5.10 | 5.04 | 5.07 | 5.07 | -0.39% | 273,000 |
| Nov 18, 2025 | 5.29 | 5.29 | 5.05 | 5.09 | 5.09 | -2.12% | 810,000 |
| Nov 17, 2025 | 5.20 | 5.30 | 5.19 | 5.20 | 5.20 | 0.19% | 189,000 |
| Nov 14, 2025 | 5.27 | 5.27 | 5.19 | 5.19 | 5.19 | -1.89% | 265,000 |
| Nov 13, 2025 | 5.29 | 5.31 | 5.26 | 5.29 | 5.29 | 0.57% | 88,000 |
| Nov 12, 2025 | 5.30 | 5.34 | 5.24 | 5.26 | 5.26 | -1.50% | 126,000 |
| Nov 11, 2025 | 5.30 | 5.35 | 5.28 | 5.34 | 5.34 | 0.19% | 409,000 |
| Nov 10, 2025 | 5.34 | 5.36 | 5.30 | 5.33 | 5.33 | -0.19% | 88,000 |
| Nov 7, 2025 | 5.50 | 5.50 | 5.32 | 5.34 | 5.34 | -2.55% | 270,000 |
| Nov 6, 2025 | 5.48 | 5.60 | 5.47 | 5.48 | 5.48 | -1.62% | 507,000 |
| Nov 5, 2025 | 5.50 | 5.57 | 5.50 | 5.57 | 5.57 | 0.36% | 917,937 |
| Nov 4, 2025 | 5.41 | 5.56 | 5.33 | 5.55 | 5.55 | 4.52% | 1,060,000 |
| Nov 3, 2025 | 5.27 | 5.40 | 5.24 | 5.31 | 5.31 | 1.72% | 198,000 |
| Oct 31, 2025 | 5.21 | 5.27 | 5.21 | 5.22 | 5.22 | - | 182,000 |
| Oct 30, 2025 | 5.31 | 5.31 | 5.20 | 5.22 | 5.22 | 0.19% | 294,000 |
| Oct 28, 2025 | 5.25 | 5.30 | 5.17 | 5.21 | 5.21 | -2.07% | 312,009 |
| Oct 27, 2025 | 5.20 | 5.32 | 5.20 | 5.32 | 5.32 | 2.50% | 206,000 |
| Oct 24, 2025 | 5.24 | 5.24 | 5.17 | 5.19 | 5.19 | -0.38% | 116,000 |
| Oct 23, 2025 | 5.24 | 5.25 | 5.20 | 5.21 | 5.21 | -0.76% | 122,000 |
| Oct 22, 2025 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | -1.87% | 112,000 |
| Oct 21, 2025 | 5.45 | 5.45 | 5.28 | 5.35 | 5.35 | -0.19% | 696,000 |
| Oct 20, 2025 | 5.25 | 5.40 | 5.25 | 5.36 | 5.36 | 2.49% | 360,000 |
| Oct 17, 2025 | 5.28 | 5.36 | 5.18 | 5.23 | 5.23 | -1.32% | 781,881 |
| Oct 16, 2025 | 5.35 | 5.38 | 5.29 | 5.30 | 5.30 | -0.56% | 277,000 |
| Oct 15, 2025 | 5.18 | 5.34 | 5.17 | 5.33 | 5.33 | 2.50% | 365,000 |
| Oct 14, 2025 | 5.45 | 5.45 | 5.15 | 5.20 | 5.20 | -2.80% | 774,000 |
| Oct 13, 2025 | 5.32 | 5.38 | 5.16 | 5.35 | 5.35 | -3.08% | 1,224,000 |