Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

HKSE - Delayed Quote HKD

MODERN CHI MED (1643.HK)

Compare

0.400

+0.005

+(1.27%)

At close: 3:57:11 PM GMT+8

Currency in HKD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	0.400	0.400	0.385	0.400	0.400	1,959,000
Feb 21, 2025	0.390	0.400	0.390	0.395	0.395	1,302,000
Feb 20, 2025	0.385	0.405	0.380	0.390	0.390	636,000
Feb 19, 2025	0.365	0.385	0.365	0.380	0.380	1,032,000
Feb 18, 2025	0.405	0.410	0.360	0.360	0.360	5,322,000
Feb 17, 2025	0.395	0.420	0.395	0.410	0.410	3,453,000
Feb 14, 2025	0.390	0.430	0.380	0.400	0.400	3,474,000
Feb 13, 2025	0.380	0.440	0.380	0.390	0.390	3,192,000
Feb 12, 2025	0.390	0.390	0.365	0.380	0.380	156,000
Feb 11, 2025	0.370	0.430	0.365	0.390	0.390	846,000
Feb 10, 2025	0.370	0.375	0.370	0.370	0.370	84,000
Feb 7, 2025	0.390	0.445	0.380	0.380	0.380	396,000
Feb 6, 2025	0.375	0.385	0.375	0.390	0.390	255,000
Feb 5, 2025	0.360	0.395	0.360	0.385	0.385	873,000
Feb 4, 2025	0.370	0.390	0.380	0.380	0.380	399,000
Feb 3, 2025	0.380	0.380	0.370	0.370	0.370	12,000
Jan 28, 2025	0.380	0.380	0.380	0.380	0.380	-
Jan 27, 2025	0.360	0.380	0.350	0.380	0.380	84,000
Jan 24, 2025	0.350	0.370	0.345	0.365	0.365	1,176,000
Jan 23, 2025	0.355	0.360	0.355	0.360	0.360	174,000
Jan 22, 2025	0.375	0.365	0.355	0.355	0.355	294,000
Jan 21, 2025	0.350	0.375	0.350	0.375	0.375	561,000
Jan 20, 2025	0.350	0.350	0.335	0.350	0.350	501,000
Jan 17, 2025	0.390	0.390	0.340	0.350	0.350	1,941,000
Jan 16, 2025	0.400	0.420	0.385	0.385	0.385	2,991,000
Jan 15, 2025	0.365	0.500	0.365	0.400	0.400	3,357,000
Jan 14, 2025	0.335	0.375	0.340	0.365	0.365	750,000
Jan 13, 2025	0.315	0.320	0.315	0.320	0.320	99,000
Jan 10, 2025	0.320	0.325	0.320	0.320	0.320	87,000
Jan 9, 2025	0.325	0.335	0.325	0.325	0.325	15,000
Jan 8, 2025	0.335	0.335	0.325	0.325	0.325	438,000
Jan 7, 2025	0.340	0.365	0.325	0.325	0.325	2,862,000
Jan 6, 2025	0.355	0.355	0.340	0.340	0.340	420,000
Jan 3, 2025	0.340	0.415	0.340	0.360	0.360	4,182,000
Jan 2, 2025	0.370	0.400	0.340	0.345	0.345	4,608,000
Dec 31, 2024	0.380	0.380	0.380	0.380	0.380	-
Dec 30, 2024	0.420	0.420	0.420	0.420	0.420	42,000
Dec 27, 2024	0.420	0.420	0.420	0.420	0.420	27,000
Dec 24, 2024	0.420	0.420	0.420	0.420	0.420	-
Dec 23, 2024	0.420	0.425	0.410	0.415	0.415	255,000
Dec 20, 2024	0.420	0.420	0.415	0.420	0.420	249,000
Dec 19, 2024	0.445	0.445	0.415	0.420	0.420	1,362,000
Dec 18, 2024	0.470	0.470	0.440	0.445	0.445	1,602,000
Dec 17, 2024	0.465	0.470	0.460	0.470	0.470	417,000
Dec 16, 2024	0.455	0.490	0.455	0.465	0.465	2,829,000
Dec 13, 2024	0.465	0.465	0.450	0.455	0.455	591,000
Dec 12, 2024	0.440	0.500	0.440	0.465	0.465	5,382,000
Dec 11, 2024	0.460	0.460	0.445	0.445	0.445	306,000
Dec 10, 2024	0.480	0.490	0.440	0.460	0.460	5,010,000
Dec 9, 2024	0.465	0.510	0.460	0.480	0.480	7,095,000
Dec 6, 2024	0.460	0.475	0.445	0.470	0.470	438,000
Dec 5, 2024	0.470	0.485	0.460	0.460	0.460	1,281,000
Dec 4, 2024	0.440	0.510	0.430	0.495	0.495	10,731,000
Dec 3, 2024	0.460	0.485	0.440	0.440	0.440	2,445,000
Dec 2, 2024	0.500	0.500	0.450	0.460	0.460	6,225,000
Nov 29, 2024	0.495	0.510	0.470	0.500	0.500	4,920,000
Nov 28, 2024	0.550	0.570	0.485	0.495	0.495	7,728,000
Nov 27, 2024	0.550	0.600	0.500	0.530	0.530	11,868,000
Nov 26, 2024	0.470	0.530	0.430	0.530	0.530	8,322,000
Nov 25, 2024	0.415	0.470	0.410	0.470	0.470	1,164,000
Nov 22, 2024	0.425	0.485	0.415	0.415	0.415	4,683,000
Nov 21, 2024	0.450	0.450	0.425	0.445	0.445	24,000
Nov 20, 2024	0.475	0.495	0.425	0.445	0.445	5,823,000
Nov 19, 2024	0.440	0.510	0.440	0.475	0.475	6,606,000
Nov 18, 2024	0.400	0.480	0.395	0.440	0.440	6,942,000
Nov 15, 2024	0.420	0.425	0.400	0.410	0.410	369,000
Nov 14, 2024	0.410	0.480	0.390	0.395	0.395	9,597,000
Nov 13, 2024	0.480	0.510	0.405	0.405	0.405	11,805,000
Nov 12, 2024	0.480	0.550	0.440	0.510	0.510	6,114,000
Nov 11, 2024	0.420	0.510	0.415	0.480	0.480	5,835,000
Nov 8, 2024	0.425	0.475	0.420	0.440	0.440	3,528,000
Nov 7, 2024	0.320	0.480	0.310	0.420	0.420	10,209,000
Nov 6, 2024	0.325	0.360	0.315	0.330	0.330	3,564,000
Nov 5, 2024	0.335	0.335	0.310	0.325	0.325	534,000
Nov 4, 2024	0.325	0.360	0.300	0.340	0.340	2,442,000
Nov 1, 2024	0.345	0.345	0.315	0.325	0.325	534,000
Oct 31, 2024	0.340	0.370	0.330	0.340	0.340	1,644,000
Oct 30, 2024	0.325	0.345	0.325	0.340	0.340	201,000
Oct 29, 2024	0.340	0.350	0.325	0.330	0.330	1,035,000
Oct 28, 2024	0.340	0.380	0.335	0.360	0.360	2,700,000
Oct 25, 2024	0.360	0.360	0.335	0.340	0.340	216,000
Oct 24, 2024	0.335	0.365	0.335	0.350	0.350	309,000
Oct 23, 2024	0.340	0.360	0.340	0.340	0.340	183,000
Oct 22, 2024	0.340	0.375	0.340	0.375	0.375	57,000
Oct 21, 2024	0.365	0.380	0.315	0.375	0.375	375,000
Oct 18, 2024	0.360	0.360	0.360	0.365	0.365	27,000
Oct 17, 2024	0.350	0.375	0.350	0.370	0.370	63,000
Oct 16, 2024	0.365	0.370	0.365	0.370	0.370	90,000
Oct 15, 2024	0.365	0.365	0.360	0.365	0.365	30,000
Oct 14, 2024	0.360	0.365	0.360	0.365	0.365	117,000
Oct 10, 2024	0.355	0.365	0.355	0.365	0.365	123,000
Oct 9, 2024	0.370	0.370	0.355	0.355	0.355	99,000
Oct 8, 2024	0.380	0.380	0.355	0.370	0.370	96,000
Oct 7, 2024	0.365	0.390	0.330	0.380	0.380	1,335,000
Oct 4, 2024	0.350	0.390	0.350	0.365	0.365	264,000
Oct 3, 2024	0.345	0.400	0.335	0.390	0.390	636,000
Oct 2, 2024	0.350	0.370	0.345	0.355	0.355	1,032,000
Sep 30, 2024	0.340	0.360	0.335	0.350	0.350	2,058,000
Sep 27, 2024	0.330	0.340	0.320	0.340	0.340	1,599,000
Sep 26, 2024	0.320	0.325	0.315	0.325	0.325	798,000
Sep 25, 2024	0.320	0.315	0.315	0.315	0.315	147,000
Sep 24, 2024	0.295	0.310	0.280	0.310	0.310	546,000
Sep 23, 2024	0.310	0.310	0.300	0.300	0.300	30,000
Sep 20, 2024	0.300	0.315	0.295	0.315	0.315	180,000
Sep 19, 2024	0.310	0.310	0.290	0.305	0.305	501,000
Sep 17, 2024	0.320	0.320	0.320	0.320	0.320	6,000
Sep 16, 2024	0.320	0.325	0.320	0.325	0.325	33,000
Sep 13, 2024	0.320	0.320	0.310	0.315	0.315	30,000
Sep 12, 2024	0.315	0.315	0.315	0.315	0.315	-
Sep 11, 2024	0.315	0.320	0.310	0.315	0.315	3,000
Sep 10, 2024	0.315	0.320	0.310	0.310	0.310	102,000
Sep 9, 2024	0.325	0.325	0.310	0.320	0.320	219,000
Sep 5, 2024	0.310	0.310	0.310	0.310	0.310	-
Sep 4, 2024	0.310	0.310	0.310	0.310	0.310	27,000
Sep 3, 2024	0.300	0.315	0.295	0.310	0.310	105,000
Sep 2, 2024	0.315	0.315	0.315	0.315	0.315	9,000
Aug 30, 2024	0.320	0.320	0.315	0.320	0.320	81,000
Aug 29, 2024	0.310	0.310	0.305	0.315	0.315	96,000
Aug 28, 2024	0.320	0.320	0.320	0.320	0.320	-
Aug 27, 2024	0.325	0.325	0.320	0.320	0.320	84,000
Aug 26, 2024	0.335	0.335	0.315	0.325	0.325	117,000
Aug 23, 2024	0.320	0.335	0.305	0.335	0.335	312,000
Aug 22, 2024	0.300	0.320	0.300	0.320	0.320	150,000
Aug 21, 2024	0.315	0.320	0.305	0.315	0.315	96,000
Aug 20, 2024	0.320	0.320	0.320	0.320	0.320	-
Aug 19, 2024	0.320	0.320	0.320	0.320	0.320	-
Aug 16, 2024	0.320	0.330	0.285	0.325	0.325	1,929,000
Aug 15, 2024	0.340	0.340	0.340	0.340	0.340	-
Aug 14, 2024	0.340	0.340	0.340	0.340	0.340	60,000
Aug 13, 2024	0.340	0.340	0.340	0.340	0.340	96,000
Aug 12, 2024	0.345	0.345	0.345	0.345	0.345	-
Aug 9, 2024	0.350	0.350	0.350	0.345	0.345	744,000
Aug 8, 2024	0.350	0.350	0.350	0.350	0.350	-
Aug 7, 2024	0.350	0.350	0.350	0.350	0.350	-
Aug 6, 2024	0.350	0.350	0.350	0.350	0.350	3,000
Aug 5, 2024	0.340	0.350	0.340	0.350	0.350	210,000
Aug 2, 2024	0.350	0.355	0.340	0.340	0.340	363,000
Aug 1, 2024	0.340	0.340	0.340	0.340	0.340	-
Jul 31, 2024	0.340	0.340	0.340	0.340	0.340	-
Jul 30, 2024	0.340	0.340	0.340	0.340	0.340	6,000
Jul 29, 2024	0.350	0.345	0.345	0.345	0.345	6,000
Jul 26, 2024	0.340	0.340	0.340	0.340	0.340	-
Jul 25, 2024	0.340	0.340	0.325	0.340	0.340	612,000
Jul 24, 2024	0.350	0.350	0.350	0.350	0.350	-
Jul 23, 2024	0.350	0.350	0.350	0.350	0.350	-
Jul 22, 2024	0.345	0.350	0.345	0.350	0.350	45,000
Jul 19, 2024	0.345	0.350	0.345	0.350	0.350	42,000
Jul 18, 2024	0.345	0.350	0.345	0.350	0.350	48,000
Jul 17, 2024	0.365	0.365	0.350	0.350	0.350	27,000
Jul 16, 2024	0.350	0.350	0.340	0.350	0.350	288,000
Jul 15, 2024	0.360	0.360	0.355	0.355	0.355	90,000
Jul 12, 2024	0.340	0.360	0.340	0.360	0.360	156,000
Jul 11, 2024	0.350	0.360	0.355	0.360	0.360	345,000
Jul 10, 2024	0.370	0.370	0.360	0.360	0.360	273,000
Jul 9, 2024	0.375	0.375	0.375	0.380	0.380	27,000
Jul 8, 2024	0.395	0.395	0.395	0.395	0.395	-
Jul 5, 2024	0.395	0.395	0.395	0.395	0.395	-
Jul 4, 2024	0.360	0.375	0.370	0.375	0.375	84,000
Jul 3, 2024	0.365	0.360	0.360	0.370	0.370	27,000
Jul 2, 2024	0.390	0.390	0.390	0.390	0.390	-
Jun 28, 2024	0.370	0.400	0.400	0.400	0.400	27,000
Jun 27, 2024	0.370	0.370	0.370	0.370	0.370	60,000
Jun 26, 2024	0.385	0.385	0.385	0.385	0.385	-
Jun 25, 2024	0.390	0.390	0.390	0.390	0.390	87,000
Jun 24, 2024	0.405	0.405	0.405	0.405	0.405	60,000
Jun 21, 2024	0.395	0.405	0.395	0.405	0.405	111,000
Jun 20, 2024	0.390	0.400	0.400	0.400	0.400	261,000
Jun 19, 2024	0.390	0.420	0.390	0.390	0.390	6,000
Jun 18, 2024	0.380	0.390	0.380	0.385	0.385	132,000
Jun 17, 2024	0.400	0.400	0.400	0.400	0.400	-
Jun 14, 2024	0.395	0.400	0.395	0.400	0.400	219,000
Jun 13, 2024	0.390	0.390	0.390	0.390	0.390	-
Jun 12, 2024	0.365	0.440	0.355	0.375	0.375	114,000
Jun 11, 2024	0.370	0.370	0.365	0.365	0.365	339,000
Jun 7, 2024	0.370	0.380	0.370	0.375	0.375	54,000
Jun 6, 2024	0.375	0.375	0.375	0.375	0.375	150,000
Jun 5, 2024	0.380	0.395	0.380	0.385	0.385	30,000
Jun 4, 2024	0.375	0.395	0.365	0.380	0.380	225,000
Jun 3, 2024	0.375	0.380	0.375	0.375	0.375	69,000
May 31, 2024	0.380	0.380	0.375	0.375	0.375	132,000
May 30, 2024	0.385	0.395	0.380	0.380	0.380	447,000
May 29, 2024	0.365	0.370	0.370	0.370	0.370	6,000
May 28, 2024	0.395	0.395	0.365	0.370	0.370	426,000
May 27, 2024	0.370	0.400	0.365	0.400	0.400	51,000
May 24, 2024	0.375	0.375	0.370	0.370	0.370	93,000
May 23, 2024	0.395	0.395	0.395	0.395	0.395	-
May 22, 2024	0.395	0.395	0.395	0.395	0.395	54,000
May 21, 2024	0.395	0.395	0.395	0.395	0.395	-
May 20, 2024	0.405	0.410	0.390	0.405	0.405	951,000
May 17, 2024	0.420	0.420	0.360	0.400	0.400	684,000
May 16, 2024	0.360	0.420	0.360	0.370	0.370	1,070,000
May 14, 2024	0.370	0.370	0.360	0.360	0.360	735,000
May 13, 2024	0.375	0.375	0.370	0.370	0.370	75,000
May 10, 2024	0.345	0.370	0.345	0.370	0.370	615,000
May 9, 2024	0.340	0.345	0.335	0.345	0.345	537,000
May 8, 2024	0.330	0.340	0.325	0.325	0.325	183,000
May 7, 2024	0.320	0.325	0.320	0.325	0.325	51,000
May 6, 2024	0.315	0.325	0.315	0.325	0.325	453,000
May 3, 2024	0.320	0.320	0.315	0.320	0.320	522,000
May 2, 2024	0.315	0.320	0.305	0.320	0.320	1,158,000
Apr 30, 2024	0.320	0.320	0.315	0.320	0.320	483,000
Apr 29, 2024	0.310	0.315	0.310	0.315	0.315	57,000
Apr 26, 2024	0.300	0.315	0.295	0.300	0.300	210,000
Apr 25, 2024	0.305	0.310	0.300	0.305	0.305	657,000
Apr 24, 2024	0.310	0.310	0.310	0.310	0.310	48,000
Apr 23, 2024	0.305	0.305	0.305	0.305	0.305	36,000
Apr 22, 2024	0.320	0.320	0.305	0.315	0.315	114,000
Apr 19, 2024	0.330	0.330	0.320	0.320	0.320	168,000
Apr 18, 2024	0.320	0.320	0.320	0.320	0.320	36,000
Apr 17, 2024	0.320	0.320	0.320	0.320	0.320	-
Apr 16, 2024	0.320	0.320	0.320	0.320	0.320	-
Apr 15, 2024	0.320	0.320	0.320	0.320	0.320	-
Apr 12, 2024	0.320	0.320	0.320	0.320	0.320	117,000
Apr 11, 2024	0.310	0.320	0.310	0.320	0.320	186,000
Apr 10, 2024	0.330	0.330	0.320	0.320	0.320	24,000
Apr 9, 2024	0.325	0.325	0.320	0.325	0.325	42,000
Apr 8, 2024	0.330	0.330	0.320	0.325	0.325	474,000
Apr 5, 2024	0.340	0.340	0.340	0.340	0.340	-
Apr 3, 2024	0.340	0.340	0.340	0.340	0.340	57,000
Apr 2, 2024	0.345	0.350	0.335	0.350	0.350	489,000
Mar 28, 2024	0.325	0.370	0.325	0.370	0.370	2,118,000
Mar 27, 2024	0.335	0.350	0.315	0.325	0.325	561,000
Mar 26, 2024	0.360	0.360	0.360	0.360	0.360	-
Mar 25, 2024	0.350	0.360	0.330	0.360	0.360	3,207,000
Mar 22, 2024	0.345	0.380	0.345	0.370	0.370	1,212,000
Mar 21, 2024	0.340	0.365	0.340	0.350	0.350	363,000
Mar 20, 2024	0.395	0.395	0.335	0.375	0.375	585,000
Mar 19, 2024	0.390	0.400	0.385	0.390	0.390	810,000
Mar 18, 2024	0.320	0.420	0.320	0.385	0.385	1,795,000
Mar 15, 2024	0.330	0.340	0.320	0.320	0.320	639,000
Mar 14, 2024	0.325	0.325	0.325	0.325	0.325	3,000
Mar 13, 2024	0.335	0.335	0.320	0.320	0.320	225,000
Mar 12, 2024	0.325	0.330	0.325	0.330	0.330	138,000
Mar 11, 2024	0.335	0.335	0.330	0.330	0.330	156,000
Mar 8, 2024	0.320	0.335	0.320	0.335	0.335	42,000
Mar 7, 2024	0.320	0.325	0.320	0.325	0.325	60,000
Mar 6, 2024	0.310	0.310	0.310	0.320	0.320	6,000
Mar 5, 2024	0.320	0.320	0.320	0.320	0.320	-
Mar 4, 2024	0.320	0.320	0.320	0.320	0.320	63,000
Mar 1, 2024	0.320	0.340	0.320	0.340	0.340	18,000
Feb 29, 2024	0.320	0.320	0.320	0.320	0.320	-
Feb 28, 2024	0.320	0.325	0.315	0.320	0.320	258,000
Feb 27, 2024	0.320	0.330	0.320	0.330	0.330	108,000
Feb 26, 2024	0.350	0.350	0.315	0.340	0.340	888,000

BRM.MU Bristol-Myers Squibb Co

52.95

+0.17%

AMG.HA Amgen Inc

289.10

+0.78%

D4S.MU Daiichi Sankyo Co Ltd

21.80

0.00%

LLY0.DU Eli Lilly and Co

20.60

-0.96%

ABBV34.SA AbbVie Inc.

73.19

+1.27%

ORNAV.HE Orion Oyj

51.40

-0.77%

NOVNEE.SW Novartis AG

98.41

+0.38%

0O59.IL Sanofi

103.21

-0.70%

COPNz.XC

SNW.F Sanofi

102.98

-0.17%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

MODERN CHI MED (1643.HK)

Related Tickers