Modern Chinese Medicine Group Co. Ltd. (1643) Historical Prices

Time Period

Events

HK:1643 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.34	0.35	0.32	0.33	0.33	-2.94%	125,400	0.42
Oct 29, 2026	0.45	0.40	0.34	0.34	0.34	-12.82%	348,000	1.19
Oct 28, 2026	0.40	0.40	0.32	0.39	0.39	+13.04%	396,000	1.37
Oct 27, 2026	0.39	0.39	0.31	0.35	0.35	-2.82%	792,000	2.85
Oct 26, 2026	0.30	0.36	0.30	0.36	0.36	+14.52%	702,000	2.56
Oct 23, 2026	0.32	0.32	0.30	0.31	0.31	-6.06%	435,000	1.51
Oct 22, 2026	0.37	0.39	0.32	0.33	0.33	-7.04%	1,188,000	4.22
Oct 21, 2026	0.36	0.37	0.36	0.36	0.36	+0.00%	132,000	0.45
Oct 20, 2026	0.37	0.37	0.36	0.36	0.36	-2.74%	147,000	0.49
Oct 19, 2026	0.37	0.41	0.37	0.37	0.37	+0.00%	0	0.00
Oct 16, 2026	0.39	0.41	0.37	0.37	0.37	-8.75%	885,000	2.91
Oct 15, 2026	0.39	0.42	0.39	0.40	0.40	-4.76%	429,000	1.37
Oct 14, 2026	0.47	0.47	0.41	0.42	0.42	-9.68%	1,189,800	3.85
Oct 13, 2026	0.56	0.56	0.46	0.47	0.47	-16.96%	483,000	1.52
Oct 12, 2026	0.59	0.59	0.56	0.56	0.56	-3.45%	216,000	0.68
Oct 09, 2026	0.67	0.72	0.57	0.58	0.58	-13.43%	753,000	2.41
Oct 08, 2026	0.75	0.75	0.55	0.67	0.67	-4.29%	1,083,000	3.45
Oct 07, 2026	0.59	0.59	0.52	0.70	0.70	+14.75%	375,000	1.18
Oct 06, 2026	0.59	0.64	0.55	0.61	0.61	-6.15%	507,000	1.62
Oct 05, 2026	0.67	0.67	0.55	0.65	0.65	-2.26%	345,000	1.11
Oct 02, 2026	0.67	0.67	0.61	0.67	0.67	+0.00%	0	0.00
Oct 01, 2026	0.67	0.68	0.65	0.67	0.67	+0.00%	0	0.00
Sep 30, 2026	0.68	0.68	0.65	0.67	0.67	-1.48%	132,000	0.41
Sep 29, 2026	0.80	0.83	0.66	0.68	0.68	-3.57%	636,000	2.03
Sep 28, 2026	0.71	0.73	0.70	0.70	0.70	+2.94%	138,000	0.44
Sep 25, 2026	0.67	0.72	0.67	0.68	0.68	-2.16%	108,000	0.34
Sep 24, 2026	0.74	0.75	0.67	0.70	0.70	-7.33%	144,000	0.46
Sep 23, 2026	0.83	0.83	0.75	0.75	0.75	-4.46%	222,000	0.71
Sep 22, 2026	0.89	0.89	0.78	0.79	0.79	-5.99%	366,000	1.14
Sep 21, 2026	0.89	0.89	0.78	0.84	0.84	+4.38%	150,000	0.45
Sep 18, 2026	0.78	0.81	0.76	0.80	0.80	+0.00%	159,000	0.45
Sep 17, 2026	0.77	0.84	0.77	0.80	0.80	+2.56%	552,000	1.49
Sep 16, 2026	0.77	0.80	0.77	0.78	0.78	+1.96%	180,000	0.49
Sep 15, 2026	0.78	0.81	0.76	0.77	0.77	-0.65%	192,000	0.50
Sep 14, 2026	0.77	0.78	0.77	0.77	0.77	-4.35%	324,000	0.82
Sep 11, 2026	0.81	0.85	0.79	0.81	0.81	+0.00%	42,000	0.10
Sep 10, 2026	0.89	0.89	0.80	0.81	0.81	-3.01%	753,000	1.82
Sep 09, 2026	0.82	0.86	0.82	0.83	0.83	+0.00%	72,000	0.17
Sep 08, 2026	0.81	0.88	0.79	0.83	0.83	+0.61%	312,000	0.71
Sep 07, 2026	0.78	0.84	0.78	0.83	0.83	+5.77%	174,000	0.37
Sep 04, 2026	0.78	0.80	0.78	0.78	0.78	+1.30%	39,000	0.08
Sep 03, 2026	0.78	0.79	0.77	0.77	0.77	+1.32%	51,000	0.10
Sep 02, 2026	0.76	0.80	0.75	0.76	0.76	-1.30%	336,000	0.67
Sep 01, 2026	0.78	0.80	0.74	0.77	0.77	-2.53%	222,000	0.44
Aug 31, 2026	0.78	0.83	0.78	0.79	0.79	-4.24%	102,000	0.19
Aug 28, 2026	0.79	0.85	0.79	0.83	0.83	+5.10%	180,000	0.34
Aug 27, 2026	0.78	0.88	0.78	0.79	0.79	-0.63%	135,000	0.25
Aug 26, 2026	0.78	0.81	0.77	0.79	0.79	-2.47%	81,000	0.15
Aug 25, 2026	0.77	0.83	0.77	0.81	0.81	+2.53%	150,000	0.27
Aug 24, 2026	0.80	0.82	0.79	0.79	0.79	-7.06%	252,000	0.44

Modern Chinese Medicine Group Co. Ltd. historical prices

Modern Chinese Medicine Group Co. Ltd. (1643) Historical Prices

Become an Expert with TipRanks Premium