Hangzhou Tigermed Consulting Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	33.800	34.000	32.900	33.050	32.633	1,187,773
2024-08-07	34.850	34.850	33.500	33.800	33.373	1,479,966
2024-08-06	33.800	35.100	32.950	35.050	34.608	3,148,200
2024-08-05	31.700	33.800	31.400	33.250	32.830	4,530,000
2024-08-02	29.450	32.350	29.300	31.700	31.300	5,552,942
2024-08-01	30.000	30.550	29.550	30.000	29.621	545,714
2024-07-31	27.500	30.100	27.200	30.000	29.621	2,225,100
2024-07-30	29.000	29.000	27.450	27.650	27.301	1,019,400
2024-07-29	28.150	28.700	27.550	28.100	27.745	1,068,100
2024-07-26	28.400	28.500	27.400	28.150	27.795	2,616,900
2024-07-25	29.350	29.800	28.350	28.550	28.190	1,309,700
2024-07-24	30.950	31.200	29.350	29.600	29.226	514,076
2024-07-23	31.100	31.550	30.150	30.350	29.967	1,295,900
2024-07-22	30.400	31.450	29.900	31.050	30.658	1,660,764
2024-07-19	29.500	30.600	28.800	29.900	29.523	1,097,900
2024-07-18	29.300	29.900	28.700	29.500	29.128	1,231,800
2024-07-17	27.550	29.550	27.400	29.350	28.980	1,651,700
2024-07-16	27.300	27.800	27.100	27.350	27.005	316,200
2024-07-15	29.100	29.100	27.150	27.400	27.054	1,886,216
2024-07-12	29.000	30.450	28.450	28.600	28.239	1,312,400
2024-07-11	28.050	28.950	27.550	28.650	28.288	1,628,800
2024-07-10	27.800	28.550	27.000	27.400	27.054	1,280,200
2024-07-09	26.750	28.500	26.300	28.250	27.894	2,708,179
2024-07-08	28.350	28.950	26.550	26.900	26.561	2,887,836
2024-07-05	26.300	29.700	26.300	28.850	28.486	3,356,700
2024-07-04	27.200	27.200	26.250	26.900	26.561	896,000
2024-07-03	25.850	27.150	25.750	26.700	26.363	1,884,700
2024-07-02	27.600	27.800	25.850	26.450	26.116	1,841,511
2024-06-28	28.600	29.000	27.500	27.600	27.252	1,001,522
2024-06-27	29.800	29.800	28.500	28.600	28.239	468,633
2024-06-26	29.300	30.000	29.000	29.900	29.523	1,177,104
2024-06-25	29.300	29.800	28.900	29.400	29.029	801,800
2024-06-24	30.300	30.300	28.850	29.300	28.930	541,968
2024-06-21	30.050	30.050	29.250	29.500	29.128	678,300
2024-06-20	30.850	30.850	29.750	30.050	29.671	1,031,600
2024-06-19	30.400	30.700	29.950	30.400	30.016	656,900
2024-06-18	30.800	31.100	29.500	30.150	29.770	1,184,846
2024-06-17	31.000	31.300	29.650	30.800	30.411	1,550,100
2024-06-14	32.750	32.750	29.200	30.650	30.263	3,555,900
2024-06-13	33.200	33.200	32.050	32.450	32.040	606,540
2024-06-12	31.650	34.000	30.650	32.300	31.892	2,084,300
2024-06-11	33.500	33.500	31.050	31.650	31.251	633,625
2024-06-07	33.000	34.450	32.600	32.750	32.337	720,559
2024-06-06	33.750	34.200	33.100	33.600	32.560	914,800
2024-06-05	32.750	34.400	32.750	33.100	32.076	892,000
2024-06-04	31.600	33.450	31.600	33.400	32.366	823,200
2024-06-03	32.900	33.700	31.100	31.600	30.622	1,423,009
2024-05-31	32.400	33.650	32.150	32.900	31.882	1,389,200
2024-05-30	32.950	32.950	31.550	32.000	31.010	673,000
2024-05-29	33.350	33.800	32.000	32.950	31.930	882,300
2024-05-28	33.200	34.200	31.950	33.350	31.768	612,300
2024-05-27	33.500	33.500	31.900	33.150	31.577	811,900
2024-05-24	33.600	33.900	32.200	32.800	31.244	1,541,100
2024-05-23	35.400	35.700	33.950	34.000	32.387	1,561,557
2024-05-22	34.350	35.650	33.400	35.650	33.958	2,237,500
2024-05-21	35.750	35.750	33.700	34.000	32.387	1,636,289
2024-05-20	35.300	36.250	35.000	35.800	34.101	933,000
2024-05-17	36.350	37.150	34.900	35.100	33.434	1,187,600
2024-05-16	36.500	37.550	35.500	36.350	34.625	1,958,050
2024-05-14	36.900	38.250	36.550	36.650	34.911	1,508,476

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.1447 HKD
2025-06-12	0.3245 HKD
2024-06-07	0.6237 HKD
2024-05-29	0.5680 HKD
2023-05-25	0.6156 HKD
2022-05-24	0.5796 HKD
2021-05-25	0.3619 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.