Hangzhou Tigermed Consulting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	50.700	52.200	50.450	51.300	51.062	1,601,400
2026-01-22	50.900	52.050	50.150	50.700	50.464	3,621,544
2026-01-21	52.800	53.900	51.000	51.750	51.510	1,881,400
2026-01-20	51.550	52.800	51.450	52.400	52.157	1,259,000
2026-01-19	52.050	54.200	51.100	51.850	51.609	1,598,202
2026-01-16	53.600	54.450	52.050	53.300	53.052	2,212,154
2026-01-15	53.000	54.850	52.500	53.550	53.301	1,425,200
2026-01-14	53.500	54.800	52.600	53.000	52.754	3,697,786
2026-01-13	49.700	53.750	49.700	53.500	53.251	4,778,944
2026-01-12	50.950	53.050	48.820	49.460	49.230	3,764,191
2026-01-09	49.720	51.500	49.640	50.950	50.713	2,415,754
2026-01-08	50.550	51.000	49.340	49.720	49.489	2,498,290
2026-01-07	46.280	50.850	46.160	50.500	50.265	7,164,916
2026-01-06	45.220	46.860	44.900	46.380	46.165	2,798,800
2026-01-05	42.200	45.820	41.640	45.220	45.010	2,790,200
2026-01-02	43.940	43.940	41.880	42.440	42.243	430,100
2025-12-31	43.220	43.720	42.300	42.540	42.342	756,909
2025-12-30	43.040	43.560	42.060	43.220	43.019	2,504,300
2025-12-29	42.500	43.480	40.720	42.740	42.541	3,841,820
2025-12-24	39.600	43.060	39.600	41.700	41.506	1,761,693
2025-12-23	41.380	41.760	40.300	40.640	40.451	1,736,800
2025-12-22	41.980	42.000	40.520	40.960	40.770	1,968,750
2025-12-19	39.920	41.580	39.620	41.560	41.367	2,974,031
2025-12-18	39.900	39.920	38.440	39.500	39.317	2,614,287
2025-12-17	39.940	40.360	39.160	39.700	39.516	2,942,056
2025-12-16	39.280	40.380	38.900	39.940	39.754	1,965,100
2025-12-15	40.400	40.520	39.020	39.560	39.376	1,832,000
2025-12-12	38.340	40.000	38.340	39.700	39.516	2,116,700
2025-12-11	38.740	39.600	38.500	38.660	38.480	486,800
2025-12-10	39.100	39.100	38.020	38.600	38.421	950,800
2025-12-09	39.600	39.800	38.220	38.580	38.401	2,044,900
2025-12-08	39.140	39.140	38.180	38.480	38.301	1,270,200
2025-12-05	38.360	38.680	37.800	38.600	38.421	493,400
2025-12-04	37.980	38.560	37.600	38.360	38.182	1,066,833
2025-12-03	38.020	38.340	37.360	37.580	37.405	865,549
2025-12-02	39.380	39.380	37.400	37.980	37.804	1,671,800
2025-12-01	39.420	39.980	38.900	39.300	39.117	638,061
2025-11-28	39.900	39.900	38.960	39.400	39.217	733,941
2025-11-27	41.000	41.000	39.360	39.500	39.317	1,176,600
2025-11-26	39.660	41.540	39.660	40.320	40.133	1,719,901
2025-11-25	39.000	40.460	39.000	39.660	39.476	1,776,000
2025-11-24	37.020	40.080	37.020	39.940	39.754	4,445,200
2025-11-21	37.960	38.080	36.080	36.560	36.390	3,489,500
2025-11-20	39.580	40.380	37.740	38.320	38.142	4,608,800
2025-11-19	40.800	41.300	39.440	39.580	39.396	2,109,800
2025-11-18	41.300	41.680	40.280	40.900	40.710	1,643,700
2025-11-17	44.100	44.100	41.020	41.240	41.048	3,317,600
2025-11-14	44.800	46.160	44.020	44.160	43.955	1,552,100
2025-11-13	45.000	45.680	43.860	45.300	45.090	1,203,600
2025-11-12	44.420	45.460	43.560	44.460	44.253	1,444,000
2025-11-11	45.080	45.980	43.940	44.100	43.895	1,006,700
2025-11-10	43.260	45.880	42.640	45.580	45.368	2,571,200
2025-11-07	44.080	44.200	42.560	42.560	42.362	1,730,781
2025-11-06	44.220	44.900	43.860	43.920	43.716	1,617,400
2025-11-05	45.420	45.420	43.500	44.040	43.835	1,077,330
2025-11-04	46.640	47.060	44.360	44.880	44.672	1,496,100
2025-11-03	46.540	47.620	45.640	46.660	46.443	2,012,824
2025-10-31	46.380	47.500	45.480	46.540	46.324	2,637,400
2025-10-30	46.960	47.000	43.980	46.580	46.364	7,341,900
2025-10-28	43.580	43.580	42.660	43.120	42.920	820,200

← NewerPage 4 of 5 · 246 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.