HKSE - Delayed Quote HKD
MODERN DENTAL (3600.HK)
As of 11:02 AM GMT+8. Market Open.
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 3.650 | 3.750 | 3.620 | 3.750 | 3.750 | 412,000 |
| 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 9, 2024 | 4.000 | 4.010 | 3.780 | 3.870 | 3.870 | 1,731,000 |
| Oct 8, 2024 | 4.500 | 4.540 | 3.960 | 3.960 | 3.960 | 4,596,000 |
| Oct 7, 2024 | 4.080 | 4.390 | 4.060 | 4.380 | 4.380 | 3,678,002 |
| Oct 4, 2024 | 4.050 | 4.100 | 4.000 | 4.090 | 4.090 | 2,642,000 |
| Oct 3, 2024 | 4.180 | 4.180 | 3.880 | 4.060 | 4.060 | 2,568,100 |
| Oct 2, 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 | 0.080 Dividend | |||||
| 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 | 3.950 | 539,000 |
| Sep 9, 2024 | 4.010 | 4.120 | 4.010 | 4.040 | 3.960 | 952,000 |
| Sep 5, 2024 | 4.030 | 4.150 | 4.030 | 4.120 | 4.038 | 1,033,000 |
| Sep 4, 2024 | 3.950 | 4.100 | 3.860 | 4.040 | 3.960 | 959,000 |
| Sep 3, 2024 | 3.900 | 4.100 | 3.900 | 3.990 | 3.911 | 1,570,000 |
| Sep 2, 2024 | 3.780 | 3.950 | 3.740 | 3.930 | 3.852 | 1,451,000 |
| Aug 30, 2024 | 3.840 | 3.870 | 3.710 | 3.770 | 3.695 | 1,436,581 |
| Aug 29, 2024 | 3.700 | 3.930 | 3.700 | 3.860 | 3.783 | 311,000 |
| Aug 28, 2024 | 3.700 | 3.780 | 3.700 | 3.760 | 3.685 | 402,000 |
| Aug 27, 2024 | 3.790 | 3.800 | 3.700 | 3.750 | 3.676 | 164,000 |
| Aug 26, 2024 | 3.690 | 3.790 | 3.690 | 3.760 | 3.685 | 206,000 |
| Aug 23, 2024 | 3.710 | 3.730 | 3.610 | 3.680 | 3.607 | 459,000 |
| Aug 22, 2024 | 3.700 | 3.830 | 3.610 | 3.830 | 3.754 | 626,000 |
| Aug 21, 2024 | 3.840 | 3.850 | 3.670 | 3.700 | 3.627 | 1,298,000 |
| Aug 20, 2024 | 3.960 | 3.960 | 3.830 | 3.880 | 3.803 | 514,000 |
| Aug 19, 2024 | 4.050 | 4.080 | 3.910 | 3.930 | 3.852 | 253,000 |
| Aug 16, 2024 | 3.940 | 4.060 | 3.880 | 4.050 | 3.970 | 622,000 |
| Aug 15, 2024 | 4.000 | 4.000 | 3.850 | 3.850 | 3.774 | 341,000 |
| Aug 14, 2024 | 4.080 | 4.080 | 4.000 | 4.000 | 3.921 | 289,000 |
| Aug 13, 2024 | 4.120 | 4.120 | 4.060 | 4.110 | 4.028 | 61,000 |
| Aug 12, 2024 | 4.160 | 4.160 | 4.080 | 4.130 | 4.048 | 130,000 |
| Aug 9, 2024 | 4.140 | 4.230 | 4.140 | 4.160 | 4.077 | 235,000 |
| Aug 8, 2024 | 4.060 | 4.170 | 4.060 | 4.100 | 4.019 | 194,000 |
| Aug 7, 2024 | 4.230 | 4.230 | 4.130 | 4.200 | 4.117 | 228,000 |
| Aug 6, 2024 | 4.110 | 4.220 | 4.030 | 4.220 | 4.136 | 398,000 |
| Aug 5, 2024 | 4.240 | 4.280 | 4.020 | 4.110 | 4.028 | 713,000 |
| Aug 2, 2024 | 4.290 | 4.340 | 4.220 | 4.280 | 4.195 | 235,000 |
| Aug 1, 2024 | 4.280 | 4.280 | 4.180 | 4.210 | 4.126 | 325,000 |
| Jul 31, 2024 | 4.130 | 4.330 | 4.130 | 4.280 | 4.195 | 629,000 |
| Jul 30, 2024 | 4.160 | 4.190 | 4.120 | 4.120 | 4.038 | 173,000 |
| Jul 29, 2024 | 4.150 | 4.250 | 4.150 | 4.220 | 4.136 | 355,000 |
| Jul 26, 2024 | 4.140 | 4.170 | 4.100 | 4.100 | 4.019 | 330,000 |
| Jul 25, 2024 | 4.220 | 4.220 | 4.100 | 4.160 | 4.077 | 443,000 |
| Jul 24, 2024 | 4.240 | 4.240 | 4.100 | 4.150 | 4.068 | 332,000 |
| Jul 23, 2024 | 4.150 | 4.300 | 4.140 | 4.200 | 4.117 | 622,000 |
| Jul 22, 2024 | 4.170 | 4.170 | 4.060 | 4.080 | 3.999 | 564,000 |
| Jul 19, 2024 | 4.070 | 4.150 | 4.050 | 4.150 | 4.068 | 696,000 |
| Jul 18, 2024 | 4.160 | 4.160 | 4.040 | 4.070 | 3.989 | 336,000 |
| Jul 17, 2024 | 4.100 | 4.160 | 4.040 | 4.130 | 4.048 | 393,000 |
| Jul 16, 2024 | 4.100 | 4.100 | 4.000 | 4.040 | 3.960 | 459,000 |
| Jul 15, 2024 | 4.190 | 4.200 | 4.020 | 4.050 | 3.970 | 383,227 |
| Jul 12, 2024 | 4.090 | 4.160 | 4.070 | 4.110 | 4.028 | 387,000 |
| Jul 11, 2024 | 4.050 | 4.110 | 4.040 | 4.050 | 3.970 | 482,000 |
| Jul 10, 2024 | 4.060 | 4.100 | 4.020 | 4.050 | 3.970 | 659,000 |
| Jul 9, 2024 | 4.080 | 4.080 | 3.960 | 4.060 | 3.979 | 670,000 |
| Jul 8, 2024 | 4.200 | 4.200 | 3.960 | 4.070 | 3.989 | 1,246,000 |
| Jul 4, 2024 | 4.290 | 4.300 | 4.170 | 4.210 | 4.126 | 724,000 |
| Jul 3, 2024 | 4.230 | 4.300 | 4.150 | 4.240 | 4.156 | 607,000 |
| Jul 2, 2024 | 4.300 | 4.300 | 4.180 | 4.230 | 4.146 | 851,000 |
| Jun 28, 2024 | 4.300 | 4.340 | 4.270 | 4.300 | 4.215 | 323,000 |
| Jun 27, 2024 | 4.460 | 4.460 | 4.230 | 4.340 | 4.254 | 697,000 |
| Jun 26, 2024 | 4.310 | 4.480 | 4.310 | 4.390 | 4.303 | 603,000 |
| Jun 25, 2024 | 4.300 | 4.370 | 4.270 | 4.330 | 4.244 | 519,937 |
| Jun 24, 2024 | 4.370 | 4.370 | 4.260 | 4.300 | 4.215 | 343,000 |
| Jun 21, 2024 | 4.370 | 4.370 | 4.280 | 4.370 | 4.283 | 738,000 |
| Jun 20, 2024 | 4.330 | 4.460 | 4.310 | 4.350 | 4.264 | 278,000 |
| Jun 19, 2024 | 4.350 | 4.430 | 4.300 | 4.310 | 4.224 | 630,000 |
| Jun 18, 2024 | 4.440 | 4.460 | 4.330 | 4.350 | 4.264 | 384,000 |
| Jun 17, 2024 | 4.340 | 4.400 | 4.260 | 4.390 | 4.303 | 335,000 |
| Jun 14, 2024 | 4.500 | 4.500 | 4.300 | 4.340 | 4.254 | 623,000 |
| Jun 13, 2024 | 4.390 | 4.480 | 4.390 | 4.480 | 4.391 | 275,000 |
| Jun 12, 2024 | 4.400 | 4.400 | 4.290 | 4.290 | 4.205 | 706,015 |
| Jun 11, 2024 | 4.440 | 4.440 | 4.360 | 4.410 | 4.322 | 1,723,000 |
| Jun 7, 2024 | 4.590 | 4.650 | 4.470 | 4.470 | 4.381 | 376,000 |
| Jun 6, 2024 | 4.650 | 4.690 | 4.520 | 4.570 | 4.479 | 427,000 |
| Jun 5, 2024 | 4.730 | 4.730 | 4.510 | 4.690 | 4.597 | 963,000 |
| Jun 4, 2024 | 0.090 Dividend | |||||
| Jun 4, 2024 | 4.450 | 4.580 | 4.450 | 4.510 | 4.420 | 340,000 |
| Jun 3, 2024 | 4.560 | 4.690 | 4.520 | 4.570 | 4.391 | 613,000 |
| May 31, 2024 | 4.730 | 4.770 | 4.460 | 4.560 | 4.381 | 1,682,705 |
| May 30, 2024 | 4.680 | 4.820 | 4.680 | 4.770 | 4.583 | 611,000 |
| May 29, 2024 | 4.730 | 4.740 | 4.640 | 4.650 | 4.468 | 1,209,000 |
| May 28, 2024 | 4.930 | 4.930 | 4.700 | 4.730 | 4.545 | 742,000 |
| May 27, 2024 | 5.000 | 5.000 | 4.820 | 4.900 | 4.708 | 1,063,000 |
| May 24, 2024 | 4.800 | 4.920 | 4.790 | 4.850 | 4.660 | 934,000 |
| May 23, 2024 | 5.080 | 5.080 | 4.850 | 4.890 | 4.699 | 784,000 |
| May 22, 2024 | 5.050 | 5.090 | 5.010 | 5.080 | 4.881 | 539,000 |
| May 21, 2024 | 5.250 | 5.250 | 4.980 | 5.050 | 4.852 | 900,000 |
| May 20, 2024 | 5.200 | 5.300 | 5.200 | 5.260 | 5.054 | 591,937 |
| May 17, 2024 | 5.260 | 5.270 | 5.100 | 5.260 | 5.054 | 939,000 |
| May 16, 2024 | 5.390 | 5.390 | 5.210 | 5.260 | 5.054 | 1,078,000 |
| May 14, 2024 | 5.310 | 5.400 | 5.310 | 5.350 | 5.141 | 566,000 |
| May 13, 2024 | 5.150 | 5.400 | 5.150 | 5.380 | 5.169 | 937,000 |
| May 10, 2024 | 5.380 | 5.380 | 5.100 | 5.160 | 4.958 | 1,033,000 |
| May 9, 2024 | 5.300 | 5.350 | 5.190 | 5.310 | 5.102 | 1,012,000 |
| May 8, 2024 | 5.360 | 5.360 | 5.300 | 5.300 | 5.092 | 337,000 |
| May 7, 2024 | 5.270 | 5.330 | 5.240 | 5.320 | 5.112 | 1,343,000 |
| May 6, 2024 | 5.150 | 5.270 | 5.100 | 5.260 | 5.054 | 1,574,000 |
| May 3, 2024 | 4.880 | 5.120 | 4.860 | 5.090 | 4.891 | 2,234,000 |
| May 2, 2024 | 4.910 | 4.930 | 4.780 | 4.810 | 4.622 | 1,067,000 |
| Apr 30, 2024 | 4.830 | 4.930 | 4.700 | 4.820 | 4.631 | 496,747 |
| Apr 29, 2024 | 4.870 | 4.980 | 4.670 | 4.790 | 4.602 | 2,261,000 |
| Apr 26, 2024 | 5.010 | 5.020 | 4.840 | 4.870 | 4.679 | 1,603,000 |
| Apr 25, 2024 | 4.870 | 5.030 | 4.840 | 4.960 | 4.766 | 1,277,000 |
| Apr 24, 2024 | 4.910 | 4.910 | 4.810 | 4.860 | 4.670 | 1,657,000 |
| Apr 23, 2024 | 4.710 | 4.850 | 4.630 | 4.840 | 4.650 | 762,874 |
| Apr 22, 2024 | 4.700 | 4.750 | 4.630 | 4.700 | 4.516 | 428,000 |
| Apr 19, 2024 | 4.720 | 4.760 | 4.600 | 4.660 | 4.478 | 586,000 |
| Apr 18, 2024 | 4.630 | 4.780 | 4.540 | 4.710 | 4.526 | 719,000 |
| Apr 17, 2024 | 4.600 | 4.700 | 4.600 | 4.600 | 4.420 | 628,000 |
| Apr 16, 2024 | 4.630 | 4.660 | 4.550 | 4.590 | 4.410 | 1,142,000 |
| Apr 15, 2024 | 4.750 | 4.870 | 4.510 | 4.630 | 4.449 | 825,000 |
| Apr 12, 2024 | 4.810 | 4.930 | 4.670 | 4.750 | 4.564 | 1,765,000 |
| Apr 11, 2024 | 4.620 | 4.780 | 4.620 | 4.770 | 4.583 | 1,096,000 |
| Apr 10, 2024 | 4.790 | 4.810 | 4.600 | 4.640 | 4.458 | 1,614,457 |
| Apr 9, 2024 | 4.270 | 4.820 | 4.270 | 4.790 | 4.602 | 4,143,842 |
| Apr 8, 2024 | 4.160 | 4.320 | 4.160 | 4.280 | 4.112 | 1,212,552 |
| Apr 5, 2024 | 4.250 | 4.250 | 4.080 | 4.180 | 4.016 | 841,000 |
| Apr 3, 2024 | 4.080 | 4.250 | 4.050 | 4.200 | 4.036 | 1,017,937 |
| Apr 2, 2024 | 4.100 | 4.140 | 4.030 | 4.060 | 3.901 | 482,000 |
| Mar 28, 2024 | 4.030 | 4.120 | 4.000 | 4.100 | 3.939 | 921,000 |
| Mar 27, 2024 | 3.910 | 4.050 | 3.910 | 4.040 | 3.882 | 680,000 |
| Mar 26, 2024 | 4.040 | 4.040 | 3.900 | 3.910 | 3.757 | 451,000 |
| Mar 25, 2024 | 4.060 | 4.110 | 4.020 | 4.070 | 3.911 | 180,000 |
| Mar 22, 2024 | 4.080 | 4.080 | 3.990 | 4.050 | 3.891 | 303,000 |
| Mar 21, 2024 | 4.120 | 4.130 | 4.030 | 4.060 | 3.901 | 208,000 |
| Mar 20, 2024 | 3.950 | 4.140 | 3.950 | 4.110 | 3.949 | 492,000 |
| Mar 19, 2024 | 4.130 | 4.150 | 3.890 | 3.940 | 3.786 | 742,000 |
| Mar 18, 2024 | 4.070 | 4.120 | 4.040 | 4.090 | 3.930 | 319,000 |
| Mar 15, 2024 | 4.200 | 4.200 | 4.030 | 4.030 | 3.872 | 460,864 |
| Mar 14, 2024 | 4.040 | 4.230 | 3.990 | 4.170 | 4.007 | 1,704,000 |
| Mar 13, 2024 | 4.040 | 4.090 | 3.990 | 4.020 | 3.863 | 754,000 |
| Mar 12, 2024 | 4.090 | 4.180 | 3.920 | 4.040 | 3.882 | 3,668,000 |
| Mar 11, 2024 | 3.910 | 3.920 | 3.830 | 3.860 | 3.709 | 563,000 |
| Mar 8, 2024 | 3.950 | 3.990 | 3.900 | 3.910 | 3.757 | 685,000 |
| Mar 7, 2024 | 3.830 | 3.920 | 3.830 | 3.860 | 3.709 | 652,000 |
| Mar 6, 2024 | 4.030 | 4.030 | 3.720 | 3.830 | 3.680 | 1,683,000 |
| Mar 5, 2024 | 4.120 | 4.120 | 4.000 | 4.010 | 3.853 | 521,000 |
| Mar 4, 2024 | 4.000 | 4.120 | 4.000 | 4.120 | 3.959 | 713,000 |
| Mar 1, 2024 | 4.020 | 4.020 | 3.920 | 4.000 | 3.843 | 564,000 |
| Feb 29, 2024 | 3.930 | 4.100 | 3.920 | 4.070 | 3.911 | 744,000 |
| Feb 28, 2024 | 4.110 | 4.130 | 3.810 | 3.880 | 3.728 | 835,000 |
| Feb 27, 2024 | 4.090 | 4.170 | 3.970 | 4.170 | 4.007 | 437,148 |
| Feb 26, 2024 | 4.140 | 4.140 | 4.060 | 4.090 | 3.930 | 294,000 |
| Feb 23, 2024 | 4.150 | 4.180 | 4.030 | 4.180 | 4.016 | 511,000 |
| Feb 22, 2024 | 4.090 | 4.130 | 4.040 | 4.080 | 3.920 | 500,000 |
| Feb 21, 2024 | 4.100 | 4.180 | 4.100 | 4.140 | 3.978 | 599,138 |
| Feb 20, 2024 | 3.970 | 4.100 | 3.940 | 4.050 | 3.891 | 263,000 |
| Feb 19, 2024 | 4.000 | 4.030 | 3.890 | 3.980 | 3.824 | 387,000 |
| Feb 16, 2024 | 3.930 | 4.080 | 3.930 | 4.030 | 3.872 | 706,000 |
| Feb 15, 2024 | 3.890 | 3.950 | 3.720 | 3.950 | 3.795 | 273,000 |
| Feb 14, 2024 | 3.900 | 3.950 | 3.840 | 3.890 | 3.738 | 300,000 |
| Feb 9, 2024 | 3.910 | 3.910 | 3.910 | 3.910 | 3.757 | - |
| Feb 8, 2024 | 3.630 | 3.840 | 3.560 | 3.810 | 3.661 | 225,000 |
| Feb 7, 2024 | 3.700 | 3.840 | 3.600 | 3.770 | 3.622 | 1,489,000 |
| Feb 6, 2024 | 3.480 | 3.750 | 3.470 | 3.700 | 3.555 | 341,000 |
| Feb 5, 2024 | 3.590 | 3.590 | 3.350 | 3.470 | 3.334 | 511,000 |
| Feb 2, 2024 | 3.620 | 3.730 | 3.470 | 3.470 | 3.334 | 555,000 |
| Feb 1, 2024 | 3.560 | 3.660 | 3.560 | 3.650 | 3.507 | 167,000 |
| Jan 31, 2024 | 3.770 | 3.780 | 3.550 | 3.560 | 3.421 | 1,044,701 |
| Jan 30, 2024 | 3.730 | 3.860 | 3.730 | 3.770 | 3.622 | 576,000 |
| Jan 29, 2024 | 3.620 | 3.780 | 3.620 | 3.770 | 3.622 | 689,000 |
| Jan 26, 2024 | 3.790 | 3.790 | 3.650 | 3.650 | 3.507 | 351,000 |
| Jan 25, 2024 | 3.820 | 3.880 | 3.740 | 3.790 | 3.642 | 546,000 |
| Jan 24, 2024 | 3.820 | 3.910 | 3.770 | 3.850 | 3.699 | 654,000 |
| Jan 23, 2024 | 3.750 | 3.830 | 3.650 | 3.740 | 3.594 | 789,000 |
| Jan 22, 2024 | 3.800 | 3.800 | 3.630 | 3.630 | 3.488 | 1,546,000 |
| Jan 19, 2024 | 3.840 | 3.870 | 3.790 | 3.830 | 3.680 | 458,000 |
| Jan 18, 2024 | 3.760 | 3.890 | 3.750 | 3.820 | 3.670 | 811,000 |
| Jan 17, 2024 | 3.850 | 3.850 | 3.740 | 3.750 | 3.603 | 1,234,000 |
| Jan 16, 2024 | 4.060 | 4.060 | 3.600 | 3.850 | 3.699 | 4,173,000 |
| Jan 15, 2024 | 4.090 | 4.090 | 4.090 | 4.090 | 3.930 | - |
| Jan 12, 2024 | 4.200 | 4.220 | 4.080 | 4.080 | 3.920 | 249,000 |
| Jan 11, 2024 | 4.100 | 4.240 | 4.060 | 4.200 | 4.036 | 362,000 |
| Jan 10, 2024 | 4.070 | 4.150 | 4.000 | 4.100 | 3.939 | 468,000 |
| Jan 9, 2024 | 4.090 | 4.150 | 3.900 | 4.010 | 3.853 | 736,000 |
| Jan 8, 2024 | 4.200 | 4.290 | 4.050 | 4.050 | 3.891 | 775,000 |
| Jan 5, 2024 | 4.220 | 4.240 | 4.150 | 4.180 | 4.016 | 408,000 |
| Jan 4, 2024 | 4.300 | 4.370 | 4.140 | 4.220 | 4.055 | 672,000 |
| Jan 3, 2024 | 4.200 | 4.390 | 4.200 | 4.300 | 4.132 | 824,000 |
| Jan 2, 2024 | 4.320 | 4.320 | 4.200 | 4.250 | 4.084 | 221,000 |
| Dec 29, 2023 | 4.300 | 4.350 | 4.230 | 4.300 | 4.132 | 809,000 |
| Dec 28, 2023 | 4.000 | 4.340 | 4.000 | 4.300 | 4.132 | 1,048,000 |
| Dec 27, 2023 | 4.180 | 4.190 | 4.050 | 4.050 | 3.891 | 636,000 |
| Dec 22, 2023 | 4.150 | 4.260 | 4.100 | 4.190 | 4.026 | 492,000 |
| Dec 21, 2023 | 4.200 | 4.280 | 4.170 | 4.270 | 4.103 | 301,000 |
| Dec 20, 2023 | 4.110 | 4.300 | 4.130 | 4.260 | 4.093 | 1,212,000 |
| Dec 19, 2023 | 4.050 | 4.170 | 4.000 | 4.080 | 3.920 | 358,000 |
| Dec 18, 2023 | 4.140 | 4.140 | 4.040 | 4.080 | 3.920 | 432,000 |
| Dec 15, 2023 | 4.030 | 4.250 | 4.030 | 4.200 | 4.036 | 755,000 |
| Dec 14, 2023 | 4.010 | 4.110 | 3.930 | 4.020 | 3.863 | 439,000 |
| Dec 13, 2023 | 3.990 | 4.050 | 3.950 | 4.010 | 3.853 | 292,000 |
| Dec 12, 2023 | 3.850 | 4.140 | 3.850 | 4.040 | 3.882 | 1,164,000 |
| Dec 11, 2023 | 3.860 | 3.870 | 3.670 | 3.800 | 3.651 | 1,047,000 |
| Dec 8, 2023 | 3.830 | 3.880 | 3.770 | 3.870 | 3.718 | 875,000 |
| Dec 7, 2023 | 3.700 | 3.870 | 3.700 | 3.830 | 3.680 | 665,000 |
| Dec 6, 2023 | 3.700 | 3.850 | 3.700 | 3.780 | 3.632 | 918,000 |
| Dec 5, 2023 | 3.630 | 3.830 | 3.600 | 3.760 | 3.613 | 1,029,000 |
| Dec 4, 2023 | 3.860 | 3.860 | 3.660 | 3.700 | 3.555 | 737,937 |
| Dec 1, 2023 | 3.930 | 4.000 | 3.720 | 3.860 | 3.709 | 1,002,000 |
| Nov 30, 2023 | 3.980 | 4.020 | 3.800 | 3.910 | 3.757 | 1,235,000 |
| Nov 29, 2023 | 4.270 | 4.280 | 3.860 | 3.950 | 3.795 | 2,040,000 |
| Nov 28, 2023 | 4.250 | 4.390 | 4.250 | 4.270 | 4.103 | 835,000 |
| Nov 27, 2023 | 4.300 | 4.320 | 4.250 | 4.290 | 4.122 | 340,000 |
| Nov 24, 2023 | 4.250 | 4.310 | 4.180 | 4.290 | 4.122 | 688,000 |
| Nov 23, 2023 | 4.280 | 4.300 | 4.210 | 4.240 | 4.074 | 555,000 |
| Nov 22, 2023 | 4.230 | 4.340 | 4.170 | 4.260 | 4.093 | 614,000 |
| Nov 21, 2023 | 4.200 | 4.290 | 4.180 | 4.230 | 4.064 | 1,005,000 |
| Nov 20, 2023 | 4.230 | 4.230 | 4.090 | 4.200 | 4.036 | 988,000 |
| Nov 17, 2023 | 4.050 | 4.260 | 4.040 | 4.190 | 4.026 | 3,050,000 |
| Nov 16, 2023 | 3.830 | 4.050 | 3.820 | 4.050 | 3.891 | 1,627,262 |
| Nov 15, 2023 | 3.740 | 3.860 | 3.720 | 3.830 | 3.680 | 814,000 |
| Nov 14, 2023 | 3.700 | 3.720 | 3.680 | 3.700 | 3.555 | 320,000 |
| Nov 13, 2023 | 3.830 | 3.830 | 3.640 | 3.750 | 3.603 | 1,025,000 |
| Nov 10, 2023 | 3.840 | 3.920 | 3.730 | 3.770 | 3.622 | 1,054,000 |
| Nov 9, 2023 | 3.610 | 3.900 | 3.560 | 3.820 | 3.670 | 3,601,000 |
| Nov 8, 2023 | 3.370 | 3.650 | 3.340 | 3.600 | 3.459 | 2,016,000 |
| Nov 7, 2023 | 3.390 | 3.430 | 3.350 | 3.370 | 3.238 | 765,000 |
| Nov 6, 2023 | 3.350 | 3.400 | 3.230 | 3.390 | 3.257 | 843,000 |
| Nov 3, 2023 | 3.280 | 3.300 | 3.250 | 3.290 | 3.161 | 951,000 |
| Nov 2, 2023 | 3.280 | 3.310 | 3.190 | 3.270 | 3.142 | 955,000 |
| Nov 1, 2023 | 3.450 | 3.450 | 3.240 | 3.280 | 3.152 | 530,000 |
| Oct 31, 2023 | 3.500 | 3.500 | 3.330 | 3.370 | 3.238 | 570,000 |
| Oct 30, 2023 | 3.450 | 3.500 | 3.400 | 3.500 | 3.363 | 679,000 |
Related Tickers
9997.HK KANGJI MEDICAL
6.090
+1.50%
7716.T Nakanishi Inc.
2,576.00
+0.86%
5889.T JAPAN EYEWEAR HOLDINGS CO LTD
2,609.00
+2.19%
6699.HK ANGELALIGN
66.100
+0.76%
BONEX.ST Bonesupport Holding AB (publ)
340.00
-0.12%
NVST Envista Holdings Corporation
18.89
-0.68%
RMD ResMed Inc.
256.07
+7.12%
ALGN Align Technology, Inc.
219.30
+1.33%