Hangzhou Tigermed Consulting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	36.900	38.250	36.550	36.650	34.911	1,508,476
2024-05-13	38.250	39.050	35.500	36.850	35.101	3,516,300
2024-05-10	35.900	36.450	34.700	36.450	34.720	1,692,007
2024-05-09	34.900	36.500	34.900	35.650	33.958	1,872,876
2024-05-08	36.450	36.650	34.700	34.900	33.244	1,888,900
2024-05-07	37.300	37.500	36.200	36.500	34.768	1,565,000
2024-05-06	34.850	37.300	34.850	37.150	35.387	3,140,300
2024-05-03	37.000	37.000	34.100	34.450	32.815	714,800
2024-05-02	34.750	36.200	33.900	35.650	33.958	603,000
2024-04-30	35.400	35.500	33.500	34.750	33.101	2,483,700
2024-04-29	33.600	36.000	33.500	34.300	32.672	3,443,825
2024-04-26	30.500	33.800	30.050	33.600	32.006	4,748,800
2024-04-25	31.650	31.900	30.800	31.000	29.529	1,979,800
2024-04-24	31.800	31.950	30.100	31.650	30.148	2,281,708
2024-04-23	29.200	31.750	28.700	31.350	29.862	2,208,500
2024-04-22	29.750	30.000	28.450	29.450	28.053	1,225,700
2024-04-19	30.850	30.850	28.300	29.150	27.767	3,081,800
2024-04-18	30.900	31.350	29.950	30.850	29.386	945,500
2024-04-17	30.800	31.250	30.200	30.900	29.434	1,161,100
2024-04-16	32.050	32.050	30.000	30.800	29.339	1,586,732
2024-04-15	32.250	33.900	31.850	32.050	30.529	2,880,816
2024-04-12	33.850	34.400	32.200	32.250	30.720	2,744,857
2024-04-11	33.900	34.250	32.100	33.750	32.149	2,195,925
2024-04-10	33.900	34.350	32.750	33.950	32.339	3,050,600
2024-04-09	31.100	33.650	30.450	33.100	31.529	3,467,163
2024-04-08	28.600	31.300	28.600	31.050	29.577	4,074,391
2024-04-05	28.100	30.350	26.900	27.850	26.529	836,300
2024-04-03	29.250	30.600	29.250	29.400	28.005	1,693,300
2024-04-02	29.500	30.600	28.400	29.650	28.243	2,177,253
2024-03-28	29.050	30.700	28.300	29.600	28.195	1,708,600
2024-03-27	28.300	29.850	26.750	29.050	27.672	4,477,900
2024-03-26	29.500	29.500	28.200	28.400	27.052	2,375,700
2024-03-25	30.200	31.200	29.250	29.300	27.910	2,641,200
2024-03-22	31.000	31.100	29.100	29.650	28.243	2,340,800
2024-03-21	31.500	32.150	30.950	31.250	29.767	1,966,900
2024-03-20	30.750	32.300	30.500	31.700	30.196	2,978,200
2024-03-19	30.600	31.750	30.050	30.350	28.910	2,743,451
2024-03-18	31.700	33.400	30.750	30.900	29.434	3,872,900
2024-03-15	34.400	35.000	30.700	31.550	30.053	6,805,591
2024-03-14	31.000	35.300	30.850	33.650	32.053	21,229,801
2024-03-13	27.300	28.050	26.600	27.900	26.576	1,764,500
2024-03-12	26.900	27.550	26.250	27.300	26.005	1,688,121
2024-03-11	25.800	26.550	25.100	26.350	25.100	1,048,400
2024-03-08	24.600	25.750	24.600	25.350	24.147	1,456,700
2024-03-07	25.450	25.550	24.500	24.600	23.433	3,280,630
2024-03-06	26.350	27.200	26.100	26.850	25.576	1,885,000
2024-03-05	28.200	28.250	26.600	26.600	25.338	1,603,650
2024-03-04	27.750	29.350	27.550	28.650	27.291	2,917,125
2024-03-01	27.250	27.600	26.700	27.250	25.957	1,004,500
2024-02-29	26.950	27.900	26.650	27.250	25.957	1,144,302
2024-02-28	27.950	29.050	26.550	26.750	25.481	2,698,400
2024-02-27	27.300	27.800	26.100	27.750	26.433	2,271,500
2024-02-26	27.450	28.100	26.900	27.300	26.005	1,300,259
2024-02-23	27.050	27.350	26.600	27.150	25.862	1,353,000
2024-02-22	27.000	27.400	26.300	27.400	26.100	1,655,904
2024-02-21	25.800	27.650	25.500	27.000	25.719	2,178,708
2024-02-20	25.300	26.450	25.050	25.950	24.719	1,071,321
2024-02-19	25.700	25.950	24.750	25.300	24.100	1,025,418
2024-02-16	23.650	25.800	23.100	25.700	24.481	768,800
2024-02-15	23.000	23.800	22.600	23.650	22.528	661,000

← NewerPage 11 of 21 · 1,229 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.