Hangzhou Tigermed Consulting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	56.000	57.050	53.200	53.900	53.650	3,102,520
2025-07-31	57.100	58.100	54.600	55.750	55.491	4,278,700
2025-07-30	58.600	60.600	55.950	57.000	56.735	9,535,084
2025-07-29	53.450	58.950	52.050	58.600	58.328	13,345,830
2025-07-28	52.650	53.650	51.350	53.450	53.202	2,888,003
2025-07-25	50.800	52.950	50.000	52.450	52.206	8,028,190
2025-07-24	49.400	50.850	48.900	50.250	50.017	3,135,900
2025-07-23	50.800	51.100	48.000	48.400	48.175	6,355,500
2025-07-22	50.600	52.150	48.250	48.350	48.125	5,251,713
2025-07-21	51.150	52.450	49.600	50.600	50.365	2,868,400
2025-07-18	51.800	52.500	50.400	51.100	50.863	5,589,950
2025-07-17	46.150	50.750	46.150	50.450	50.216	6,392,302
2025-07-16	48.300	48.300	46.000	46.350	46.135	5,079,745
2025-07-15	48.550	48.600	46.300	47.650	47.429	4,764,800
2025-07-14	49.700	52.600	47.350	48.550	48.324	7,215,538
2025-07-11	48.100	51.050	48.100	50.100	49.867	7,322,000
2025-07-10	46.650	50.300	45.700	48.200	47.976	8,655,855
2025-07-09	43.000	47.650	43.000	46.650	46.433	11,058,090
2025-07-08	40.000	43.700	38.800	43.700	43.497	7,154,636
2025-07-07	40.800	40.800	38.650	39.100	38.918	1,738,600
2025-07-04	40.400	40.950	39.150	39.900	39.715	3,139,300
2025-07-03	39.000	40.100	38.150	39.850	39.665	3,553,000
2025-07-02	38.500	39.650	37.800	38.500	38.321	2,936,428
2025-06-30	36.300	39.050	34.900	38.250	38.072	6,068,310
2025-06-27	35.650	36.100	34.850	35.650	35.484	2,861,000
2025-06-26	38.050	38.050	34.900	35.750	35.584	6,040,100
2025-06-25	38.400	38.550	37.000	37.650	37.475	3,062,210
2025-06-24	37.200	38.250	36.450	38.050	37.873	3,121,300
2025-06-23	36.200	37.200	35.250	37.100	36.928	3,065,500
2025-06-20	36.600	36.650	35.600	36.200	36.032	1,705,400
2025-06-19	38.000	38.400	35.850	36.300	36.131	3,504,400
2025-06-18	38.100	38.250	36.850	37.400	37.226	3,358,400
2025-06-17	42.000	42.800	37.400	37.800	37.624	8,142,100
2025-06-16	40.750	42.800	39.500	40.850	40.660	4,987,200
2025-06-13	41.100	44.800	40.350	41.000	40.810	9,246,654
2025-06-12	39.350	42.400	39.300	42.000	41.805	6,527,246
2025-06-11	39.200	41.050	38.900	40.500	39.989	6,290,400
2025-06-10	37.600	40.600	37.250	39.150	38.656	11,152,800
2025-06-09	34.850	38.050	34.850	37.600	37.125	7,331,300
2025-06-06	35.500	35.700	33.700	34.650	34.213	6,129,000
2025-06-05	36.250	36.450	34.400	35.750	35.299	6,787,700
2025-06-04	33.550	37.500	33.550	36.250	35.793	9,210,880
2025-06-03	31.800	34.500	31.700	33.500	33.077	5,777,276
2025-06-02	32.150	32.150	30.600	31.500	31.102	652,200
2025-05-30	31.500	33.800	31.500	32.650	32.238	7,748,410
2025-05-29	29.450	32.650	29.200	32.050	31.646	7,513,465
2025-05-28	30.100	30.250	29.000	29.150	28.782	2,228,000
2025-05-27	29.100	30.400	28.750	30.100	29.720	3,342,300
2025-05-26	30.000	30.550	28.750	29.200	28.832	6,611,402
2025-05-23	27.200	30.800	26.600	29.200	28.832	16,037,250
2025-05-22	27.000	27.100	26.100	26.950	26.610	4,720,200
2025-05-21	27.100	27.900	26.750	27.250	26.906	5,401,167
2025-05-20	25.500	27.400	25.450	26.700	26.363	5,854,450
2025-05-19	25.100	25.850	24.550	25.450	25.129	2,508,895
2025-05-16	26.650	26.700	25.200	25.350	25.030	3,515,200
2025-05-15	27.050	27.650	26.550	26.750	26.412	1,970,200
2025-05-14	27.200	27.250	26.750	27.000	26.659	789,400
2025-05-13	27.700	27.900	26.850	26.900	26.561	1,541,271
2025-05-12	26.850	27.350	26.350	27.300	26.955	1,746,885
2025-05-09	27.400	27.400	26.600	26.700	26.363	777,428

← NewerPage 6 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.