Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 4 hrs 17 mins

S&P Futures
3,996.00
+13.00(+0.33%)
Dow Futures
32,561.00
+105.00(+0.32%)
Nasdaq Futures
12,711.00
+22.50(+0.18%)
Russell 2000 Futures
1,774.00
+13.30(+0.76%)
Crude Oil
68.18
+0.54(+0.80%)
Gold
1,970.10
-12.70(-0.64%)

Advertisement

Modern Chinese Medicine Group Co., Ltd. (1643.HK)

HKSE - HKSE Delayed Price. Currency in HKD

0.495

+0.010

(+2.06%)

At close: 03:51PM HKT

Advertisement

Time Period:

Mar 21, 2022 - Mar 21, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 21, 2023	0.485	0.495	0.485	0.495	0.495	63,000
Mar 20, 2023	0.490	0.500	0.465	0.485	0.485	69,000
Mar 17, 2023	0.485	0.490	0.480	0.490	0.490	273,000
Mar 16, 2023	0.480	0.495	0.480	0.485	0.485	285,000
Mar 15, 2023	0.480	0.480	0.480	0.480	0.480	-
Mar 14, 2023	0.485	0.485	0.485	0.485	0.485	123,000
Mar 13, 2023	0.460	0.495	0.460	0.485	0.485	246,000
Mar 10, 2023	-	-	-	-	-	-
Mar 09, 2023	0.510	0.510	0.500	0.500	0.500	537,000
Mar 08, 2023	0.510	0.530	0.500	0.510	0.510	333,000
Mar 07, 2023	0.520	0.530	0.510	0.530	0.530	225,000
Mar 06, 2023	0.520	0.520	0.500	0.520	0.520	291,000
Mar 03, 2023	0.520	0.520	0.510	0.520	0.520	201,000
Mar 02, 2023	0.520	0.520	0.520	0.520	0.520	-
Mar 01, 2023	0.510	0.520	0.500	0.520	0.520	321,000
Feb 28, 2023	0.510	0.510	0.500	0.510	0.510	189,000
Feb 27, 2023	0.500	0.510	0.500	0.510	0.510	51,000
Feb 24, 2023	0.510	0.510	0.495	0.510	0.510	240,000
Feb 23, 2023	0.520	0.530	0.500	0.510	0.510	186,000
Feb 22, 2023	0.520	0.520	0.500	0.510	0.510	178,500
Feb 21, 2023	0.510	0.520	0.500	0.520	0.520	249,000
Feb 20, 2023	0.500	0.510	0.495	0.510	0.510	102,000
Feb 17, 2023	0.510	0.510	0.500	0.500	0.500	183,000
Feb 16, 2023	0.510	0.530	0.510	0.510	0.510	204,000
Feb 15, 2023	0.520	0.520	0.520	0.520	0.520	-
Feb 14, 2023	0.510	0.520	0.510	0.520	0.520	129,000
Feb 13, 2023	0.510	0.520	0.510	0.520	0.520	99,000
Feb 10, 2023	0.540	0.540	0.530	0.530	0.530	54,000
Feb 09, 2023	0.540	0.540	0.540	0.540	0.540	21,000
Feb 08, 2023	0.540	0.550	0.530	0.540	0.540	216,000
Feb 07, 2023	0.520	0.530	0.510	0.520	0.520	288,000
Feb 06, 2023	0.520	0.520	0.520	0.520	0.520	15,000
Feb 03, 2023	0.510	0.540	0.510	0.540	0.540	51,000
Feb 02, 2023	0.530	0.530	0.510	0.530	0.530	9,000
Feb 01, 2023	0.550	0.530	0.510	0.530	0.530	168,000
Jan 31, 2023	0.550	0.550	0.550	0.550	0.550	12,000
Jan 30, 2023	0.540	0.550	0.540	0.550	0.550	108,000
Jan 27, 2023	0.550	0.550	0.550	0.550	0.550	-
Jan 26, 2023	0.540	0.550	0.530	0.550	0.550	132,000
Jan 20, 2023	0.530	0.550	0.530	0.550	0.550	318,000
Jan 19, 2023	0.500	0.530	0.500	0.530	0.530	249,000
Jan 18, 2023	0.550	0.550	0.485	0.490	0.490	3,234,000
Jan 17, 2023	0.540	0.570	0.540	0.540	0.540	309,000
Jan 16, 2023	0.530	0.550	0.530	0.540	0.540	528,000
Jan 13, 2023	0.550	0.550	0.530	0.530	0.530	168,000
Jan 12, 2023	0.550	0.550	0.550	0.550	0.550	3,000
Jan 11, 2023	0.540	0.540	0.520	0.540	0.540	108,000
Jan 10, 2023	0.540	0.540	0.500	0.540	0.540	240,000
Jan 09, 2023	0.510	0.550	0.500	0.540	0.540	297,000
Jan 06, 2023	0.530	0.540	0.490	0.530	0.530	619,500
Jan 05, 2023	0.550	0.550	0.510	0.530	0.530	438,000
Jan 04, 2023	0.530	0.550	0.520	0.550	0.550	234,000
Jan 03, 2023	0.570	0.570	0.530	0.530	0.530	159,000
Dec 30, 2022	0.550	0.550	0.530	0.550	0.550	246,000
Dec 29, 2022	0.520	0.550	0.520	0.540	0.540	324,000
Dec 28, 2022	0.530	0.530	0.530	0.530	0.530	117,000
Dec 23, 2022	0.540	0.560	0.520	0.530	0.530	732,000
Dec 22, 2022	0.590	0.590	0.540	0.540	0.540	171,000
Dec 21, 2022	0.600	0.620	0.580	0.590	0.590	246,000
Dec 20, 2022	0.610	0.610	0.570	0.600	0.600	588,000
Dec 19, 2022	0.600	0.620	0.570	0.590	0.590	366,000
Dec 16, 2022	0.610	0.620	0.580	0.610	0.610	816,000
Dec 15, 2022	0.620	0.630	0.570	0.610	0.610	819,000
Dec 14, 2022	0.630	0.650	0.600	0.620	0.620	1,518,000
Dec 13, 2022	0.570	0.670	0.570	0.630	0.630	3,144,000
Dec 12, 2022	0.580	0.580	0.540	0.560	0.560	771,000
Dec 09, 2022	0.540	0.560	0.520	0.560	0.560	825,000
Dec 08, 2022	0.530	0.540	0.500	0.530	0.530	657,000
Dec 07, 2022	0.495	0.540	0.495	0.500	0.500	2,184,000
Dec 06, 2022	0.485	0.485	0.485	0.485	0.485	108,000
Dec 05, 2022	0.500	0.500	0.480	0.485	0.485	189,000
Dec 02, 2022	0.475	0.475	0.475	0.475	0.475	153,000
Dec 01, 2022	0.500	0.500	0.465	0.470	0.470	75,000
Nov 30, 2022	0.460	0.480	0.460	0.465	0.465	273,000
Nov 29, 2022	0.450	0.480	0.450	0.450	0.450	87,000
Nov 28, 2022	0.445	0.460	0.445	0.445	0.445	42,000
Nov 25, 2022	0.450	0.455	0.450	0.455	0.455	288,000
Nov 24, 2022	0.450	0.450	0.445	0.455	0.455	132,000
Nov 23, 2022	0.495	0.495	0.450	0.460	0.460	210,000
Nov 22, 2022	0.495	0.495	0.495	0.495	0.495	-
Nov 21, 2022	0.500	0.500	0.490	0.495	0.495	309,000
Nov 18, 2022	0.490	0.500	0.465	0.490	0.490	1,020,000
Nov 17, 2022	0.480	0.490	0.460	0.465	0.465	273,000
Nov 16, 2022	0.470	0.480	0.470	0.480	0.480	621,000
Nov 15, 2022	0.440	0.480	0.440	0.470	0.470	1,107,000
Nov 14, 2022	0.420	0.425	0.415	0.430	0.430	60,000
Nov 11, 2022	0.410	0.420	0.410	0.420	0.420	429,000
Nov 10, 2022	0.410	0.410	0.405	0.405	0.405	18,000
Nov 09, 2022	0.405	0.405	0.405	0.405	0.405	9,000
Nov 08, 2022	0.410	0.410	0.400	0.405	0.405	429,000
Nov 07, 2022	0.400	0.420	0.400	0.400	0.400	495,000
Nov 04, 2022	0.410	0.420	0.400	0.410	0.410	249,000
Nov 03, 2022	0.410	0.410	0.410	0.410	0.410	-
Nov 02, 2022	0.410	0.410	0.400	0.410	0.410	186,000
Nov 01, 2022	0.410	0.410	0.410	0.410	0.410	-
Oct 31, 2022	0.410	0.410	0.410	0.410	0.410	39,000
Oct 28, 2022	0.430	0.430	0.410	0.410	0.410	69,000
Oct 27, 2022	0.410	0.415	0.410	0.415	0.415	237,000
Oct 26, 2022	0.405	0.435	0.400	0.430	0.430	87,000
Oct 25, 2022	0.410	0.420	0.405	0.415	0.415	78,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,996.00+13.00(+0.33%)

Dow Futures32,561.00+105.00(+0.32%)

Nasdaq Futures12,711.00+22.50(+0.18%)

Russell 2000 Futures1,774.00+13.30(+0.76%)

Crude Oil68.18+0.54(+0.80%)

Gold1,970.10-12.70(-0.64%)

Modern Chinese Medicine Group Co., Ltd. (1643.HK)

S&P Futures
3,996.00
+13.00(+0.33%)

Dow Futures
32,561.00
+105.00(+0.32%)

Nasdaq Futures
12,711.00
+22.50(+0.18%)

Russell 2000 Futures
1,774.00
+13.30(+0.76%)

Crude Oil
68.18
+0.54(+0.80%)

Gold
1,970.10
-12.70(-0.64%)