Zhejiang Taimei Med Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 4.510 | 4.680 | 4.320 | 4.600 | 4.600 | 44,000 |
| 2026-01-23 | 4.480 | 4.480 | 4.300 | 4.460 | 4.460 | 25,200 |
| 2026-01-22 | 4.460 | 4.460 | 4.400 | 4.430 | 4.430 | 26,600 |
| 2026-01-21 | 4.480 | 4.480 | 4.450 | 4.460 | 4.460 | 37,400 |
| 2026-01-20 | 4.400 | 4.470 | 4.390 | 4.450 | 4.450 | 21,800 |
| 2026-01-19 | 4.480 | 4.480 | 4.190 | 4.250 | 4.250 | 23,200 |
| 2026-01-16 | 4.480 | 4.480 | 4.150 | 4.250 | 4.250 | 23,200 |
| 2026-01-15 | 4.320 | 4.480 | 4.200 | 4.300 | 4.300 | 57,600 |
| 2026-01-14 | 4.320 | 4.320 | 4.180 | 4.320 | 4.320 | 15,600 |
| 2026-01-13 | 4.350 | 4.350 | 4.000 | 4.320 | 4.320 | 52,000 |
| 2026-01-12 | 4.330 | 4.360 | 4.150 | 4.360 | 4.360 | 36,800 |
| 2026-01-09 | 4.110 | 4.470 | 4.100 | 4.360 | 4.360 | 106,600 |
| 2026-01-08 | 4.000 | 4.050 | 3.870 | 4.050 | 4.050 | 79,000 |
| 2026-01-07 | 3.800 | 4.100 | 3.800 | 4.010 | 4.010 | 168,600 |
| 2026-01-06 | 3.810 | 3.810 | 3.710 | 3.800 | 3.800 | 38,800 |
| 2026-01-05 | 3.990 | 3.990 | 3.810 | 3.900 | 3.900 | 147,000 |
| 2026-01-02 | 3.810 | 3.990 | 3.810 | 3.990 | 3.990 | 3,200 |
| 2025-12-31 | 3.950 | 3.960 | 3.700 | 3.960 | 3.960 | 25,000 |
| 2025-12-30 | 4.000 | 4.000 | 3.850 | 3.860 | 3.860 | 3,200 |
| 2025-12-29 | 3.790 | 4.000 | 3.790 | 4.000 | 4.000 | 19,600 |
| 2025-12-24 | 3.760 | 3.800 | 3.760 | 3.800 | 3.800 | 1,000 |
| 2025-12-23 | 3.740 | 3.750 | 3.620 | 3.750 | 3.750 | 13,600 |
| 2025-12-22 | 3.720 | 3.750 | 3.610 | 3.750 | 3.750 | 10,200 |
| 2025-12-19 | 3.710 | 3.730 | 3.690 | 3.730 | 3.730 | 93,400 |
| 2025-12-18 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 2,000 |
| 2025-12-17 | 3.720 | 3.730 | 3.720 | 3.730 | 3.730 | 2,400 |
| 2025-12-16 | 3.700 | 3.870 | 3.700 | 3.870 | 3.870 | 194,600 |
| 2025-12-15 | 3.860 | 3.860 | 3.830 | 3.830 | 3.830 | 6,400 |
| 2025-12-12 | 3.860 | 3.990 | 3.860 | 3.860 | 3.860 | 19,600 |
| 2025-12-11 | 3.830 | 4.000 | 3.810 | 3.850 | 3.850 | 39,000 |
| 2025-12-10 | 3.810 | 3.940 | 3.810 | 3.940 | 3.940 | 57,800 |
| 2025-12-09 | 3.810 | 3.940 | 3.810 | 3.940 | 3.940 | 38,800 |
| 2025-12-08 | 3.810 | 4.000 | 3.800 | 3.850 | 3.850 | 227,000 |
| 2025-12-05 | 3.900 | 4.000 | 3.840 | 4.000 | 4.000 | 94,800 |
| 2025-12-04 | 3.950 | 3.950 | 3.900 | 3.910 | 3.910 | 41,800 |
| 2025-12-03 | 3.960 | 4.000 | 3.920 | 4.000 | 4.000 | 58,200 |
| 2025-12-02 | 3.930 | 3.960 | 3.930 | 3.960 | 3.960 | 12,800 |
| 2025-12-01 | 3.970 | 3.970 | 3.940 | 3.940 | 3.940 | 27,400 |
| 2025-11-28 | 3.950 | 3.960 | 3.930 | 3.960 | 3.960 | 7,200 |
| 2025-11-27 | 3.950 | 3.950 | 3.930 | 3.950 | 3.950 | 22,200 |
| 2025-11-26 | 3.950 | 4.050 | 3.950 | 3.980 | 3.980 | 28,800 |
| 2025-11-25 | 3.980 | 3.980 | 3.900 | 3.910 | 3.910 | 182,400 |
| 2025-11-24 | 3.980 | 3.980 | 3.970 | 3.970 | 3.970 | 79,000 |
| 2025-11-21 | 4.080 | 4.080 | 3.990 | 4.010 | 4.010 | 258,800 |
| 2025-11-20 | 4.150 | 4.190 | 4.150 | 4.170 | 4.170 | 15,000 |
| 2025-11-19 | 4.040 | 4.280 | 4.040 | 4.220 | 4.220 | 21,600 |
| 2025-11-18 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 0 |
| 2025-11-17 | 4.190 | 4.270 | 4.190 | 4.270 | 4.270 | 14,000 |
| 2025-11-14 | 4.300 | 4.300 | 4.110 | 4.200 | 4.200 | 68,200 |
| 2025-11-13 | 4.420 | 4.440 | 4.420 | 4.440 | 4.440 | 7,400 |
| 2025-11-12 | 4.320 | 4.430 | 4.320 | 4.430 | 4.430 | 30,200 |
| 2025-11-11 | 4.330 | 4.470 | 4.320 | 4.450 | 4.450 | 37,400 |
| 2025-11-10 | 4.480 | 4.480 | 4.310 | 4.480 | 4.480 | 150,600 |
| 2025-11-07 | 4.430 | 4.480 | 4.430 | 4.480 | 4.480 | 97,600 |
| 2025-11-06 | 4.340 | 4.440 | 4.340 | 4.430 | 4.430 | 59,000 |
| 2025-11-05 | 4.240 | 4.340 | 4.220 | 4.340 | 4.340 | 69,600 |
| 2025-11-04 | 4.490 | 4.490 | 3.780 | 4.240 | 4.240 | 458,600 |
| 2025-11-03 | 4.330 | 4.550 | 4.330 | 4.420 | 4.420 | 50,000 |
| 2025-10-31 | 4.010 | 4.330 | 4.000 | 4.330 | 4.330 | 132,000 |
| 2025-10-30 | 4.010 | 4.030 | 4.010 | 4.030 | 4.030 | 27,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.