Hangzhou Tigermed Consulting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	24.550	24.550	22.100	23.600	22.480	875,700
2024-02-09	25.900	25.900	24.050	24.550	23.385	337,800
2024-02-08	25.700	26.150	24.600	25.950	24.719	1,882,100
2024-02-07	25.300	27.350	24.950	25.650	24.433	6,781,800
2024-02-06	23.700	24.700	22.950	24.350	23.195	3,690,286
2024-02-05	23.650	24.150	22.550	23.400	22.290	2,286,420
2024-02-02	25.300	25.550	22.750	23.650	22.528	3,730,300
2024-02-01	24.350	25.700	24.350	24.800	23.623	1,636,600
2024-01-31	26.150	26.200	24.050	24.450	23.290	2,884,828
2024-01-30	27.200	27.250	26.050	26.150	24.909	1,020,272
2024-01-29	27.250	28.150	26.250	26.900	25.624	2,858,800
2024-01-26	29.750	30.400	25.150	26.750	25.481	4,561,700
2024-01-25	29.450	30.050	28.150	29.700	28.291	1,752,100
2024-01-24	29.300	29.600	28.000	29.450	28.053	840,900
2024-01-23	28.400	29.800	28.000	28.850	27.481	660,371
2024-01-22	29.700	30.000	27.700	28.550	27.195	1,670,600
2024-01-19	30.250	30.950	29.500	29.750	28.338	1,001,000
2024-01-18	30.000	31.100	29.700	30.700	29.243	1,242,234
2024-01-17	31.950	31.950	30.050	30.200	28.767	1,293,176
2024-01-16	31.100	32.250	31.000	31.950	30.434	492,600
2024-01-15	32.100	32.950	31.700	32.200	30.672	837,800
2024-01-12	32.650	33.100	32.000	32.100	30.577	716,600
2024-01-11	33.300	34.000	32.550	32.900	31.339	1,543,500
2024-01-10	30.650	32.200	30.650	31.900	30.386	631,600
2024-01-09	31.500	32.200	30.900	31.150	29.672	958,000
2024-01-08	31.850	32.100	30.750	31.150	29.672	1,159,200
2024-01-05	32.700	32.850	31.850	31.900	30.386	795,900
2024-01-04	33.150	33.350	32.200	32.600	31.053	1,084,400
2024-01-03	34.150	34.550	32.950	33.150	31.577	768,500
2024-01-02	35.900	36.300	33.950	34.150	32.530	765,838
2023-12-29	35.200	36.700	34.950	35.350	33.673	1,140,600
2023-12-28	33.300	35.500	32.900	35.200	33.530	1,127,000
2023-12-27	33.050	33.200	32.100	32.950	31.386	778,467
2023-12-22	33.350	33.800	32.150	32.700	31.148	963,226
2023-12-21	32.600	33.850	32.500	33.400	31.815	674,600
2023-12-20	33.100	34.050	33.000	33.050	31.482	499,506
2023-12-19	33.600	33.700	32.800	33.350	31.768	753,300
2023-12-18	34.500	34.500	33.400	33.600	32.006	937,801
2023-12-15	34.500	35.450	34.200	34.500	32.863	1,024,400
2023-12-14	33.750	35.150	33.750	34.300	32.672	1,278,400
2023-12-13	35.000	35.250	33.500	33.750	32.149	1,317,400
2023-12-12	35.150	35.600	34.150	35.000	33.339	1,243,100
2023-12-11	35.200	35.500	33.500	35.150	33.482	1,268,700
2023-12-08	36.400	36.600	35.250	35.350	33.673	870,711
2023-12-07	35.800	36.350	35.200	35.750	34.054	841,903
2023-12-06	37.000	37.650	35.700	35.850	34.149	1,713,795
2023-12-05	36.750	37.850	36.400	36.750	35.006	2,004,100
2023-12-04	40.350	40.450	36.400	36.650	34.911	4,011,596
2023-12-01	41.000	41.850	40.250	40.600	38.673	1,275,662
2023-11-30	42.150	42.150	41.000	41.200	39.245	611,759
2023-11-29	43.000	43.000	41.500	41.800	39.817	766,100
2023-11-28	43.600	43.750	41.800	42.800	40.769	1,114,368
2023-11-27	43.050	43.750	42.500	43.050	41.007	489,262
2023-11-24	45.300	45.300	43.100	43.250	41.198	1,386,900
2023-11-23	44.350	45.750	44.000	45.300	43.150	762,789
2023-11-22	45.450	45.700	43.950	44.350	42.246	1,054,632
2023-11-21	46.550	46.950	45.450	45.750	43.579	943,604
2023-11-20	46.750	47.250	45.800	46.500	44.294	804,100
2023-11-17	45.100	46.150	44.650	45.700	43.531	527,100
2023-11-16	47.500	47.500	44.400	45.300	43.150	1,023,280

← NewerPage 12 of 21 · 1,233 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.