Hangzhou Tigermed Consulting Co., Ltd (3347.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 28.600 | 29.000 | 27.500 | 27.600 | 27.600 | 1,001,522 |
| 27 Jun 2024 | 29.800 | 29.800 | 28.500 | 28.600 | 28.600 | 468,633 |
| 26 Jun 2024 | 29.300 | 30.000 | 29.000 | 29.900 | 29.900 | 1,177,104 |
| 25 Jun 2024 | 29.300 | 29.800 | 28.900 | 29.400 | 29.400 | 801,800 |
| 24 Jun 2024 | 30.300 | 30.300 | 28.850 | 29.300 | 29.300 | 541,968 |
| 21 Jun 2024 | 30.050 | 30.050 | 29.250 | 29.500 | 29.500 | 678,300 |
| 20 Jun 2024 | 30.850 | 30.850 | 29.750 | 30.050 | 30.050 | 1,031,600 |
| 19 Jun 2024 | 30.000 | 30.700 | 29.950 | 30.400 | 30.400 | 656,900 |
| 18 Jun 2024 | 30.800 | 31.100 | 29.500 | 30.150 | 30.150 | 1,184,846 |
| 17 Jun 2024 | 31.000 | 31.300 | 29.650 | 30.800 | 30.800 | 1,550,100 |
| 14 Jun 2024 | 32.750 | 32.750 | 29.200 | 30.650 | 30.650 | 3,555,900 |
| 13 Jun 2024 | 33.200 | 33.200 | 32.050 | 32.450 | 32.450 | 606,540 |
| 12 Jun 2024 | 31.650 | 34.000 | 30.650 | 32.300 | 32.300 | 2,084,300 |
| 11 Jun 2024 | 33.500 | 33.500 | 31.050 | 31.650 | 31.650 | 633,625 |
| 07 Jun 2024 | 33.000 | 34.450 | 32.600 | 32.750 | 32.750 | 720,559 |
| 07 Jun 2024 | 0.62365 Dividend | |||||
| 06 Jun 2024 | 33.750 | 34.200 | 33.100 | 33.600 | 32.976 | 914,800 |
| 05 Jun 2024 | 32.750 | 34.400 | 32.750 | 33.100 | 32.486 | 892,000 |
| 04 Jun 2024 | 31.600 | 33.450 | 31.600 | 33.400 | 32.780 | 823,200 |
| 03 Jun 2024 | 32.900 | 33.700 | 31.100 | 31.600 | 31.013 | 1,423,009 |
| 31 May 2024 | 32.400 | 33.650 | 32.150 | 32.900 | 32.289 | 1,389,200 |
| 30 May 2024 | 32.950 | 32.950 | 31.550 | 32.000 | 31.406 | 673,000 |
| 29 May 2024 | 33.350 | 33.800 | 32.000 | 32.950 | 32.338 | 882,300 |
| 28 May 2024 | 33.200 | 34.200 | 31.950 | 33.350 | 32.731 | 612,300 |
| 27 May 2024 | 33.500 | 33.500 | 31.900 | 33.150 | 32.535 | 811,900 |
| 24 May 2024 | 33.600 | 33.900 | 32.200 | 32.800 | 32.191 | 1,541,100 |
| 23 May 2024 | 35.400 | 35.700 | 33.950 | 34.000 | 33.369 | 1,561,557 |
| 22 May 2024 | 34.350 | 35.650 | 33.400 | 35.650 | 34.988 | 2,237,500 |
| 21 May 2024 | 35.750 | 35.750 | 33.700 | 34.000 | 33.369 | 1,636,289 |
| 20 May 2024 | 35.300 | 36.250 | 35.000 | 35.800 | 35.136 | 933,000 |
| 17 May 2024 | 36.350 | 37.150 | 34.900 | 35.100 | 34.449 | 1,187,600 |
| 16 May 2024 | 36.500 | 37.550 | 35.500 | 36.350 | 35.675 | 1,958,050 |
| 14 May 2024 | 36.900 | 38.250 | 36.550 | 36.650 | 35.970 | 1,508,476 |
| 13 May 2024 | 38.250 | 39.050 | 35.500 | 36.850 | 36.166 | 3,516,300 |
| 10 May 2024 | 35.900 | 36.450 | 34.700 | 36.450 | 35.773 | 1,692,007 |
| 09 May 2024 | 34.900 | 36.500 | 34.900 | 35.650 | 34.988 | 1,872,876 |
| 08 May 2024 | 36.450 | 36.650 | 34.700 | 34.900 | 34.252 | 1,888,900 |
| 07 May 2024 | 37.300 | 37.500 | 36.200 | 36.500 | 35.823 | 1,565,000 |
| 06 May 2024 | 34.850 | 37.300 | 34.850 | 37.150 | 36.460 | 3,140,300 |
| 03 May 2024 | 37.000 | 37.000 | 34.100 | 34.450 | 33.811 | 714,800 |
| 02 May 2024 | 34.750 | 36.200 | 33.900 | 35.650 | 34.988 | 603,000 |
| 30 Apr 2024 | 35.400 | 35.500 | 33.500 | 34.750 | 34.105 | 2,483,700 |
| 29 Apr 2024 | 33.600 | 36.000 | 33.500 | 34.300 | 33.663 | 3,443,825 |
| 26 Apr 2024 | 30.500 | 33.800 | 30.050 | 33.600 | 32.976 | 4,748,800 |
| 25 Apr 2024 | 31.650 | 31.900 | 30.800 | 31.000 | 30.425 | 1,979,800 |
| 24 Apr 2024 | 31.800 | 31.950 | 30.100 | 31.650 | 31.063 | 2,281,708 |
| 23 Apr 2024 | 29.200 | 31.750 | 28.700 | 31.350 | 30.768 | 2,208,500 |
| 22 Apr 2024 | 29.750 | 30.000 | 28.450 | 29.450 | 28.903 | 1,225,700 |
| 19 Apr 2024 | 30.850 | 30.850 | 28.300 | 29.150 | 28.609 | 3,081,800 |
| 18 Apr 2024 | 30.900 | 31.350 | 29.950 | 30.850 | 30.277 | 945,500 |
| 17 Apr 2024 | 30.800 | 31.250 | 30.200 | 30.900 | 30.326 | 1,161,100 |
| 16 Apr 2024 | 32.050 | 32.050 | 30.000 | 30.800 | 30.228 | 1,586,732 |
| 15 Apr 2024 | 32.250 | 33.900 | 31.850 | 32.050 | 31.455 | 2,880,816 |
| 12 Apr 2024 | 33.850 | 34.400 | 32.200 | 32.250 | 31.651 | 2,744,857 |
| 11 Apr 2024 | 33.900 | 34.250 | 32.100 | 33.750 | 33.124 | 2,195,925 |
| 10 Apr 2024 | 33.900 | 34.350 | 32.750 | 33.950 | 33.320 | 3,050,600 |
| 09 Apr 2024 | 31.100 | 33.650 | 30.450 | 33.100 | 32.486 | 3,467,163 |
| 08 Apr 2024 | 28.600 | 31.300 | 28.600 | 31.050 | 30.474 | 4,074,391 |
| 05 Apr 2024 | 28.100 | 30.350 | 26.900 | 27.850 | 27.333 | 836,300 |
| 03 Apr 2024 | 29.250 | 30.600 | 29.250 | 29.400 | 28.854 | 1,693,300 |
| 02 Apr 2024 | 29.500 | 30.600 | 28.400 | 29.650 | 29.100 | 2,177,253 |
| 28 Mar 2024 | 29.050 | 30.700 | 28.300 | 29.600 | 29.051 | 1,708,600 |
| 27 Mar 2024 | 28.300 | 29.850 | 26.750 | 29.050 | 28.511 | 4,477,900 |
| 26 Mar 2024 | 29.500 | 29.500 | 28.200 | 28.400 | 27.873 | 2,375,700 |
| 25 Mar 2024 | 30.200 | 31.200 | 29.250 | 29.300 | 28.756 | 2,641,200 |
| 22 Mar 2024 | 31.000 | 31.100 | 29.100 | 29.650 | 29.100 | 2,340,800 |
| 21 Mar 2024 | 31.500 | 32.150 | 30.950 | 31.250 | 30.670 | 1,966,900 |
| 20 Mar 2024 | 30.750 | 32.300 | 30.500 | 31.700 | 31.112 | 2,978,200 |
| 19 Mar 2024 | 30.600 | 31.750 | 30.050 | 30.350 | 29.787 | 2,743,451 |
| 18 Mar 2024 | 31.700 | 33.400 | 30.750 | 30.900 | 30.326 | 3,872,900 |
| 15 Mar 2024 | 34.400 | 35.000 | 30.700 | 31.550 | 30.964 | 6,805,591 |
| 14 Mar 2024 | 31.000 | 35.300 | 30.850 | 33.650 | 33.025 | 21,229,809 |
| 13 Mar 2024 | 27.300 | 28.050 | 26.600 | 27.900 | 27.382 | 1,764,500 |
| 12 Mar 2024 | 26.900 | 27.550 | 26.250 | 27.300 | 26.793 | 1,688,121 |
| 11 Mar 2024 | 25.800 | 26.550 | 25.100 | 26.350 | 25.861 | 1,048,400 |
| 08 Mar 2024 | 24.600 | 25.750 | 24.600 | 25.350 | 24.879 | 1,456,700 |
| 07 Mar 2024 | 25.450 | 25.550 | 24.500 | 24.600 | 24.143 | 3,280,630 |
| 06 Mar 2024 | 26.350 | 27.200 | 26.100 | 26.850 | 26.352 | 1,885,000 |
| 05 Mar 2024 | 28.200 | 28.250 | 26.600 | 26.600 | 26.106 | 1,603,650 |
| 04 Mar 2024 | 27.750 | 29.350 | 27.550 | 28.650 | 28.118 | 2,917,125 |
| 01 Mar 2024 | 27.250 | 27.600 | 26.700 | 27.250 | 26.744 | 1,004,500 |
| 29 Feb 2024 | 26.950 | 27.900 | 26.650 | 27.250 | 26.744 | 1,144,302 |
| 28 Feb 2024 | 27.950 | 29.050 | 26.550 | 26.750 | 26.253 | 2,698,400 |
| 27 Feb 2024 | 27.300 | 27.800 | 26.100 | 27.750 | 27.235 | 2,271,500 |
| 26 Feb 2024 | 27.450 | 28.100 | 26.900 | 27.300 | 26.793 | 1,300,259 |
| 23 Feb 2024 | 27.050 | 27.350 | 26.600 | 27.150 | 26.646 | 1,353,000 |
| 22 Feb 2024 | 27.000 | 27.400 | 26.300 | 27.400 | 26.891 | 1,655,904 |
| 21 Feb 2024 | 25.800 | 27.650 | 25.500 | 27.000 | 26.499 | 2,178,708 |
| 20 Feb 2024 | 25.300 | 26.450 | 25.050 | 25.950 | 25.468 | 1,071,321 |
| 19 Feb 2024 | 25.700 | 25.950 | 24.750 | 25.300 | 24.830 | 1,025,418 |
| 16 Feb 2024 | 23.650 | 25.800 | 23.100 | 25.700 | 25.223 | 768,800 |
| 15 Feb 2024 | 23.000 | 23.800 | 22.600 | 23.650 | 23.211 | 661,000 |
| 14 Feb 2024 | 24.550 | 24.550 | 22.100 | 23.600 | 23.162 | 875,700 |
| 09 Feb 2024 | 24.500 | 24.500 | 24.500 | 24.500 | 24.045 | - |
| 08 Feb 2024 | 25.700 | 26.150 | 24.600 | 25.950 | 25.468 | 1,882,100 |
| 07 Feb 2024 | 25.300 | 27.350 | 24.950 | 25.650 | 25.174 | 6,781,800 |
| 06 Feb 2024 | 23.700 | 24.700 | 22.950 | 24.350 | 23.898 | 3,690,286 |
| 05 Feb 2024 | 23.650 | 24.150 | 22.550 | 23.400 | 22.966 | 2,286,420 |
| 02 Feb 2024 | 25.300 | 25.550 | 22.750 | 23.650 | 23.211 | 3,730,300 |
| 01 Feb 2024 | 24.350 | 25.700 | 24.350 | 24.800 | 24.340 | 1,636,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.