Hangzhou Tigermed Consulting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	43.580	43.580	42.660	43.120	42.920	820,200
2025-10-27	42.500	43.580	42.300	43.260	43.059	1,709,148
2025-10-24	41.000	42.140	41.000	41.740	41.546	1,471,700
2025-10-23	41.900	42.100	40.360	41.200	41.009	2,340,200
2025-10-22	42.640	43.080	41.800	42.020	41.825	1,218,800
2025-10-21	42.920	43.380	42.340	42.360	42.163	1,589,200
2025-10-20	42.320	43.640	42.320	42.960	42.760	749,200
2025-10-17	44.320	44.320	41.920	42.300	42.104	1,051,064
2025-10-16	43.880	45.120	43.140	43.460	43.258	1,191,600
2025-10-15	43.000	44.000	41.660	43.880	43.676	1,258,023
2025-10-14	43.000	44.800	41.640	42.420	42.223	2,327,500
2025-10-13	41.700	42.780	40.880	42.700	42.502	3,223,800
2025-10-10	43.500	45.080	43.480	43.720	43.517	2,692,200
2025-10-09	46.800	46.900	42.900	43.180	42.979	5,145,014
2025-10-08	46.360	47.200	45.300	47.200	46.981	265,991
2025-10-06	46.540	47.020	45.680	46.820	46.603	196,540
2025-10-03	47.600	47.600	46.060	46.520	46.304	319,200
2025-10-02	45.860	48.500	45.200	47.600	47.379	606,800
2025-09-30	44.880	46.000	44.240	45.760	45.547	2,490,100
2025-09-29	44.780	44.860	43.100	44.680	44.472	2,162,502
2025-09-26	45.800	46.180	44.560	44.660	44.453	2,440,000
2025-09-25	48.260	48.880	46.860	47.060	46.841	2,012,700
2025-09-24	45.500	48.300	44.580	47.800	47.578	3,223,900
2025-09-23	46.200	46.880	44.360	45.240	45.030	2,250,800
2025-09-22	45.400	46.460	45.120	46.040	45.826	1,614,058
2025-09-19	46.200	46.960	44.400	45.480	45.269	2,484,421
2025-09-18	46.600	47.480	45.300	46.100	45.886	3,215,093
2025-09-17	48.740	49.240	45.820	46.340	46.125	5,582,100
2025-09-16	48.620	49.120	47.020	48.700	48.474	2,248,400
2025-09-15	48.480	49.760	47.020	48.620	48.394	2,954,300
2025-09-12	46.880	48.740	45.680	47.580	47.359	3,533,600
2025-09-11	48.480	48.480	41.600	45.500	45.289	17,413,811
2025-09-10	52.150	54.200	49.940	50.200	49.967	3,051,000
2025-09-09	52.450	53.250	51.000	51.650	51.410	1,300,200
2025-09-08	51.300	53.300	51.200	53.000	52.754	3,022,010
2025-09-05	49.000	51.650	48.400	51.650	51.410	3,175,463
2025-09-04	51.000	51.750	47.360	48.060	47.837	2,976,800
2025-09-03	50.050	51.900	50.000	51.000	50.763	2,190,200
2025-09-02	48.560	50.550	48.180	50.000	49.768	3,547,000
2025-09-01	46.820	49.280	46.000	48.080	47.857	3,573,600
2025-08-29	47.220	48.340	46.200	46.520	46.304	5,094,900
2025-08-28	49.040	50.200	47.020	47.960	47.737	1,395,500
2025-08-27	52.000	52.250	48.240	48.620	48.394	2,069,940
2025-08-26	53.050	53.050	50.900	51.050	50.813	1,210,800
2025-08-25	53.350	53.550	50.900	53.050	52.804	2,460,020
2025-08-22	51.400	52.250	50.100	52.150	51.908	1,628,600
2025-08-21	51.700	52.050	50.200	51.250	51.012	1,852,600
2025-08-20	52.900	52.950	49.500	51.200	50.962	5,753,620
2025-08-19	58.100	59.300	52.850	52.900	52.654	3,800,314
2025-08-18	58.800	59.300	56.700	57.550	57.283	1,886,400
2025-08-15	58.450	59.050	57.100	58.400	58.129	1,934,671
2025-08-14	56.750	59.900	55.700	58.450	58.178	4,167,600
2025-08-13	52.800	56.100	52.350	55.650	55.391	2,592,800
2025-08-12	54.000	54.000	51.450	52.600	52.356	2,764,020
2025-08-11	53.800	54.350	52.200	52.900	52.654	2,779,800
2025-08-08	53.000	53.650	51.750	52.650	52.405	3,180,336
2025-08-07	56.800	56.800	52.200	54.300	54.048	3,245,010
2025-08-06	55.500	56.300	53.850	56.250	55.989	2,153,100
2025-08-05	55.500	55.500	52.550	55.500	55.242	2,100,338
2025-08-04	52.300	54.000	51.450	53.300	53.052	2,951,736

← NewerPage 5 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.