Advertisement
U.S. Markets open in 8 hrs 7 mins
S&P Futures
5,876.00 +30.00 (+0.51%) Dow Futures
42,491.00 +170.00 (+0.40%) Nasdaq Futures
20,643.25 +144.50 (+0.70%) Russell 2000 Futures
2,230.30 +8.80 (+0.40%) Crude Oil
68.45 -3.33 (-4.64%) Gold
2,744.80 -9.80 (-0.36%)
MODERN DENTAL (3600.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
As of 11:56AM HKT. Market open.
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 3.650 | 3.750 | 3.620 | 3.640 | 3.640 | 847,000 |
| Oct 25, 2024 | 3.480 | 3.620 | 3.460 | 3.620 | 3.620 | 664,000 |
| Oct 24, 2024 | 3.550 | 3.550 | 3.430 | 3.480 | 3.480 | 947,000 |
| Oct 23, 2024 | 3.560 | 3.570 | 3.510 | 3.570 | 3.570 | 375,728 |
| Oct 22, 2024 | 3.500 | 3.650 | 3.480 | 3.560 | 3.560 | 441,000 |
| Oct 21, 2024 | 3.680 | 3.680 | 3.520 | 3.520 | 3.520 | 603,000 |
| Oct 18, 2024 | 3.550 | 3.610 | 3.500 | 3.600 | 3.600 | 600,000 |
| Oct 17, 2024 | 3.440 | 3.670 | 3.440 | 3.500 | 3.500 | 1,083,000 |
| Oct 16, 2024 | 3.530 | 3.600 | 3.440 | 3.460 | 3.460 | 2,049,000 |
| Oct 15, 2024 | 3.650 | 3.650 | 3.460 | 3.530 | 3.530 | 2,016,000 |
| Oct 14, 2024 | 3.860 | 3.860 | 3.610 | 3.680 | 3.680 | 1,905,041 |
| Oct 10, 2024 | 3.880 | 3.940 | 3.750 | 3.860 | 3.860 | 1,251,000 |
| Oct 09, 2024 | 4.000 | 4.010 | 3.780 | 3.870 | 3.870 | 1,731,000 |
| Oct 08, 2024 | 4.500 | 4.540 | 3.960 | 3.960 | 3.960 | 4,596,000 |
| Oct 07, 2024 | 4.080 | 4.390 | 4.060 | 4.380 | 4.380 | 3,678,002 |
| Oct 04, 2024 | 4.050 | 4.100 | 4.000 | 4.090 | 4.090 | 2,642,000 |
| Oct 03, 2024 | 4.180 | 4.180 | 3.880 | 4.060 | 4.060 | 2,568,100 |
| Oct 02, 2024 | 4.250 | 4.250 | 4.040 | 4.190 | 4.190 | 5,418,998 |
| Sep 30, 2024 | 4.100 | 4.240 | 4.040 | 4.180 | 4.180 | 2,827,000 |
| Sep 27, 2024 | 3.960 | 4.140 | 3.850 | 4.050 | 4.050 | 2,300,000 |
| Sep 26, 2024 | 3.770 | 3.920 | 3.770 | 3.920 | 3.920 | 1,725,000 |
| Sep 25, 2024 | 3.840 | 3.930 | 3.740 | 3.760 | 3.760 | 591,000 |
| Sep 24, 2024 | 3.760 | 3.800 | 3.680 | 3.770 | 3.770 | 761,545 |
| Sep 23, 2024 | 3.860 | 3.880 | 3.740 | 3.760 | 3.760 | 773,000 |
| Sep 20, 2024 | 3.980 | 3.980 | 3.850 | 3.850 | 3.850 | 135,000 |
| Sep 19, 2024 | 3.860 | 3.990 | 3.860 | 3.900 | 3.900 | 508,000 |
| Sep 17, 2024 | 3.830 | 3.860 | 3.830 | 3.830 | 3.830 | 158,000 |
| Sep 16, 2024 | 3.720 | 3.930 | 3.720 | 3.920 | 3.920 | 448,000 |
| Sep 13, 2024 | 3.840 | 3.900 | 3.800 | 3.810 | 3.810 | 181,000 |
| Sep 12, 2024 | 3.830 | 3.940 | 3.830 | 3.830 | 3.830 | 356,000 |
| Sep 11, 2024 | 3.900 | 3.910 | 3.850 | 3.860 | 3.860 | 176,000 |
| Sep 10, 2024 | 4.040 | 4.100 | 3.960 | 4.030 | 4.030 | 539,000 |
| Sep 09, 2024 | 4.010 | 4.120 | 4.010 | 4.040 | 4.040 | 952,000 |
| Sep 05, 2024 | 4.030 | 4.150 | 4.030 | 4.120 | 4.120 | 1,033,000 |
| Sep 04, 2024 | 3.950 | 4.100 | 3.860 | 4.040 | 4.040 | 959,000 |
| Sep 03, 2024 | 3.900 | 4.100 | 3.900 | 3.990 | 3.990 | 1,570,000 |
| Sep 02, 2024 | 3.780 | 3.950 | 3.740 | 3.930 | 3.930 | 1,451,000 |
| Aug 30, 2024 | 3.840 | 3.870 | 3.710 | 3.770 | 3.770 | 1,436,581 |
| Aug 29, 2024 | 3.700 | 3.930 | 3.700 | 3.860 | 3.860 | 311,000 |
| Aug 28, 2024 | 3.700 | 3.780 | 3.700 | 3.760 | 3.760 | 402,000 |
| Aug 27, 2024 | 3.790 | 3.800 | 3.700 | 3.750 | 3.750 | 164,000 |
| Aug 26, 2024 | 3.690 | 3.790 | 3.690 | 3.760 | 3.760 | 206,000 |
| Aug 23, 2024 | 3.710 | 3.730 | 3.610 | 3.680 | 3.680 | 459,000 |
| Aug 22, 2024 | 3.700 | 3.830 | 3.610 | 3.830 | 3.830 | 626,000 |
| Aug 21, 2024 | 3.840 | 3.850 | 3.670 | 3.700 | 3.700 | 1,298,000 |
| Aug 20, 2024 | 3.960 | 3.960 | 3.830 | 3.880 | 3.880 | 514,000 |
| Aug 19, 2024 | 4.050 | 4.080 | 3.910 | 3.930 | 3.930 | 253,000 |
| Aug 16, 2024 | 3.940 | 4.060 | 3.880 | 4.050 | 4.050 | 622,000 |
| Aug 15, 2024 | 4.000 | 4.000 | 3.850 | 3.850 | 3.850 | 341,000 |
| Aug 14, 2024 | 4.080 | 4.080 | 4.000 | 4.000 | 4.000 | 289,000 |
| Aug 13, 2024 | 4.120 | 4.120 | 4.060 | 4.110 | 4.110 | 61,000 |
| Aug 12, 2024 | 4.160 | 4.160 | 4.080 | 4.130 | 4.130 | 130,000 |
| Aug 09, 2024 | 4.140 | 4.230 | 4.140 | 4.160 | 4.160 | 235,000 |
| Aug 08, 2024 | 4.060 | 4.170 | 4.060 | 4.100 | 4.100 | 194,000 |
| Aug 07, 2024 | 4.230 | 4.230 | 4.130 | 4.200 | 4.200 | 228,000 |
| Aug 06, 2024 | 4.110 | 4.220 | 4.030 | 4.220 | 4.220 | 398,000 |
| Aug 05, 2024 | 4.240 | 4.280 | 4.020 | 4.110 | 4.110 | 713,000 |
| Aug 02, 2024 | 4.290 | 4.340 | 4.220 | 4.280 | 4.280 | 235,000 |
| Aug 01, 2024 | 4.280 | 4.280 | 4.180 | 4.210 | 4.210 | 325,000 |
| Jul 31, 2024 | 4.130 | 4.330 | 4.130 | 4.280 | 4.280 | 629,000 |
| Jul 30, 2024 | 4.160 | 4.190 | 4.120 | 4.120 | 4.120 | 173,000 |
| Jul 29, 2024 | 4.150 | 4.250 | 4.150 | 4.220 | 4.220 | 355,000 |
| Jul 26, 2024 | 4.140 | 4.170 | 4.100 | 4.100 | 4.100 | 330,000 |
| Jul 25, 2024 | 4.220 | 4.220 | 4.100 | 4.160 | 4.160 | 443,000 |
| Jul 24, 2024 | 4.240 | 4.240 | 4.100 | 4.150 | 4.150 | 332,000 |
| Jul 23, 2024 | 4.150 | 4.300 | 4.140 | 4.200 | 4.200 | 622,000 |
| Jul 22, 2024 | 4.170 | 4.170 | 4.060 | 4.080 | 4.080 | 564,000 |
| Jul 19, 2024 | 4.070 | 4.150 | 4.050 | 4.150 | 4.150 | 696,000 |
| Jul 18, 2024 | 4.160 | 4.160 | 4.040 | 4.070 | 4.070 | 336,000 |
| Jul 17, 2024 | 4.100 | 4.160 | 4.040 | 4.130 | 4.130 | 393,000 |
| Jul 16, 2024 | 4.100 | 4.100 | 4.000 | 4.040 | 4.040 | 459,000 |
| Jul 15, 2024 | 4.190 | 4.200 | 4.020 | 4.050 | 4.050 | 383,227 |
| Jul 12, 2024 | 4.090 | 4.160 | 4.070 | 4.110 | 4.110 | 387,000 |
| Jul 11, 2024 | 4.050 | 4.110 | 4.040 | 4.050 | 4.050 | 482,000 |
| Jul 10, 2024 | 4.060 | 4.100 | 4.020 | 4.050 | 4.050 | 659,000 |
| Jul 09, 2024 | 4.080 | 4.080 | 3.960 | 4.060 | 4.060 | 670,000 |
| Jul 08, 2024 | 4.200 | 4.200 | 3.960 | 4.070 | 4.070 | 1,246,000 |
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 4.290 | 4.300 | 4.170 | 4.210 | 4.210 | 724,000 |
| Jul 03, 2024 | 4.230 | 4.300 | 4.150 | 4.240 | 4.240 | 607,000 |
| Jul 02, 2024 | 4.300 | 4.300 | 4.180 | 4.230 | 4.230 | 851,000 |
| Jun 28, 2024 | 4.300 | 4.340 | 4.270 | 4.300 | 4.300 | 323,000 |
| Jun 27, 2024 | 4.460 | 4.460 | 4.230 | 4.340 | 4.340 | 697,000 |
| Jun 26, 2024 | 4.310 | 4.480 | 4.310 | 4.390 | 4.390 | 603,000 |
| Jun 25, 2024 | 4.300 | 4.370 | 4.270 | 4.330 | 4.330 | 519,937 |
| Jun 24, 2024 | 4.370 | 4.370 | 4.260 | 4.300 | 4.300 | 343,000 |
| Jun 21, 2024 | 4.370 | 4.370 | 4.280 | 4.370 | 4.370 | 738,000 |
| Jun 20, 2024 | 4.330 | 4.460 | 4.310 | 4.350 | 4.350 | 278,000 |
| Jun 19, 2024 | 4.350 | 4.430 | 4.300 | 4.310 | 4.310 | 630,000 |
| Jun 18, 2024 | 4.440 | 4.460 | 4.330 | 4.350 | 4.350 | 384,000 |
| Jun 17, 2024 | 4.340 | 4.400 | 4.260 | 4.390 | 4.390 | 335,000 |
| Jun 14, 2024 | 4.500 | 4.500 | 4.300 | 4.340 | 4.340 | 623,000 |
| Jun 13, 2024 | 4.390 | 4.480 | 4.390 | 4.480 | 4.480 | 275,000 |
| Jun 12, 2024 | 4.400 | 4.400 | 4.290 | 4.290 | 4.290 | 706,015 |
| Jun 11, 2024 | 4.440 | 4.440 | 4.360 | 4.410 | 4.410 | 1,723,000 |
| Jun 07, 2024 | 4.590 | 4.650 | 4.470 | 4.470 | 4.470 | 376,000 |
| Jun 06, 2024 | 4.650 | 4.690 | 4.520 | 4.570 | 4.570 | 427,000 |
| Jun 05, 2024 | 4.730 | 4.730 | 4.510 | 4.690 | 4.690 | 963,000 |
| Jun 04, 2024 | 4.450 | 4.580 | 4.450 | 4.510 | 4.510 | 340,000 |
| Jun 03, 2024 | 4.560 | 4.690 | 4.520 | 4.570 | 4.570 | 613,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.