Aoxin Q & M Dental Group Limited (SGX:1D4)
Singapore
· Delayed Price · Currency is SGD 0.0660
-0.0040 (-5.71%)
At close: Dec 5, 2025
Aoxin Q & M Dental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -5.71% | 13,252,700 |
| Dec 4, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 11.11% | 22,177,700 |
| Dec 3, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 31.25% | 16,805,900 |
| Dec 2, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.43% | 16,046,700 |
| Dec 1, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 32.50% | 19,615,400 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 14,246,700 |
| Nov 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 3,512,300 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,041,700 |
| Nov 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 1,392,000 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.50% | 1,570,400 |
| Nov 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 3,889,000 |
| Nov 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.89% | 10,538,500 |
| Nov 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 2,097,600 |
| Nov 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,831,500 |
| Nov 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.90% | 6,242,800 |
| Nov 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.55% | 11,192,000 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.76% | 4,338,600 |
| Nov 12, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.67% | 15,191,600 |
| Nov 11, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.04 | 12.50% | 34,319,500 |
| Nov 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.03 | - | 8,000 |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.03 | -6.98% | 6,000 |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.50% | 300,000 |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.03 | -11.11% | 150,000 |
| Oct 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | 18.42% | 348,000 |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.03 | -7.32% | 249,000 |
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 68,000 |
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.03 | -2.44% | 105,000 |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.82% | 487,000 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -16.98% | 300,000 |
| Oct 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.02% | 13,000 |
| Oct 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | -1.72% | 1,000 |
| Oct 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | 9.43% | 1,000 |
| Oct 13, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -8.62% | 140,600 |
| Oct 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | - | 1,000 |
| Oct 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | - | 63,000 |
| Oct 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | -1.69% | 300,000 |
| Sep 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | 9.26% | 391,000 |
| Sep 29, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.00% | 324,100 |
| Sep 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | - | 230,000 |
| Sep 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | - | 439,600 |
| Sep 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | 15.38% | 400 |
| Sep 16, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.04 | -13.33% | 185,000 |
| Sep 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | -4.76% | 730,000 |
| Sep 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | - | 65,500 |
| Sep 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | - | 100,000 |
| Sep 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | - | 285,000 |
| Sep 9, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.05 | -4.55% | 185,000 |
| Sep 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.06 | -26.67% | 495,000 |
| Aug 28, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.08 | - | 521,600 |
| Aug 27, 2025 | 0.06 | 0.09 | 0.06 | 0.09 | 0.08 | 80.00% | 1,671,200 |