Hangzhou Tigermed Consulting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	28.000	28.850	27.600	28.650	28.288	3,760,819
2025-02-05	28.000	28.100	27.250	27.950	27.597	1,545,500
2025-02-04	27.250	28.450	26.650	27.750	27.400	688,101
2025-02-03	27.500	28.200	25.750	27.250	26.906	594,686
2025-01-28	28.100	28.650	27.700	28.050	27.696	104,600
2025-01-27	28.050	29.300	28.000	28.800	28.437	1,124,363
2025-01-24	28.000	29.400	28.000	28.900	28.535	1,088,303
2025-01-23	28.750	29.100	28.000	28.150	27.795	684,580
2025-01-22	28.750	28.800	28.050	28.350	27.992	779,893
2025-01-21	29.100	29.550	28.500	28.950	28.585	682,800
2025-01-20	29.000	29.700	28.800	29.000	28.634	1,816,677
2025-01-17	28.600	28.700	28.000	28.600	28.239	1,104,200
2025-01-16	28.500	29.500	28.250	28.600	28.239	1,210,234
2025-01-15	29.000	29.300	28.150	28.450	28.091	808,193
2025-01-14	28.900	29.350	28.650	29.000	28.634	1,318,971
2025-01-13	28.300	28.550	27.900	28.400	28.042	388,500
2025-01-10	28.500	29.100	28.100	28.300	27.943	632,237
2025-01-09	28.400	29.200	28.250	28.750	28.387	677,900
2025-01-08	28.800	29.250	28.000	28.400	28.042	1,592,239
2025-01-07	29.300	29.450	28.600	29.250	28.881	1,201,800
2025-01-06	30.050	30.300	29.000	29.300	28.930	1,449,000
2025-01-03	30.600	30.600	29.400	29.650	29.276	1,063,927
2025-01-02	30.300	31.000	29.900	30.150	29.770	1,561,658
2024-12-31	31.500	31.500	30.450	30.800	30.411	606,100
2024-12-30	31.200	32.450	31.000	31.100	30.708	1,334,500
2024-12-27	32.200	32.200	30.950	31.300	30.905	1,820,300
2024-12-24	32.000	32.700	32.000	32.550	32.139	266,900
2024-12-23	32.750	32.750	31.550	32.200	31.794	650,600
2024-12-20	32.200	32.950	32.200	32.250	31.843	629,807
2024-12-19	32.500	32.650	31.800	32.500	32.090	774,300
2024-12-18	32.750	33.250	32.750	33.050	32.633	765,000
2024-12-17	33.000	33.250	32.550	32.900	32.485	736,622
2024-12-16	34.400	34.400	32.700	32.850	32.435	607,300
2024-12-13	35.450	35.450	33.750	33.800	33.373	1,051,100
2024-12-12	34.900	35.400	34.450	35.050	34.608	715,115
2024-12-11	34.800	35.900	34.550	34.900	34.460	1,028,600
2024-12-10	37.500	37.500	34.650	34.750	34.311	1,788,600
2024-12-09	36.600	36.900	34.400	35.900	35.447	3,217,240
2024-12-06	33.450	35.700	33.450	34.900	34.460	1,804,281
2024-12-05	33.950	34.300	33.250	33.500	33.077	1,004,600
2024-12-04	34.000	34.200	33.600	33.850	33.423	1,248,000
2024-12-03	34.400	34.400	33.450	34.250	33.818	1,318,742
2024-12-02	33.700	34.450	33.400	33.900	33.472	1,321,400
2024-11-29	33.000	34.750	33.000	33.700	33.275	1,705,694
2024-11-28	34.600	34.600	32.700	33.050	32.633	1,218,565
2024-11-27	32.700	34.450	32.350	34.250	33.818	1,863,200
2024-11-26	31.650	33.150	31.650	32.400	31.991	1,307,500
2024-11-25	32.350	32.700	31.550	32.250	31.843	2,229,800
2024-11-22	34.700	34.700	31.950	32.350	31.942	1,951,000
2024-11-21	35.550	35.800	33.800	34.000	33.571	1,929,900
2024-11-20	33.300	36.300	33.300	35.300	34.855	4,218,954
2024-11-19	33.900	34.500	33.050	33.450	33.028	2,448,300
2024-11-18	33.800	34.800	33.100	33.450	33.028	2,260,614
2024-11-15	34.200	35.150	33.650	34.200	33.768	1,592,400
2024-11-14	36.500	36.700	34.200	34.450	34.015	2,068,542
2024-11-13	37.350	37.450	35.250	36.500	36.039	1,526,100
2024-11-12	37.650	39.700	36.500	37.000	36.533	3,358,940
2024-11-11	36.500	38.900	36.500	37.750	37.274	2,440,300
2024-11-08	38.900	39.900	37.150	37.850	37.372	3,286,523
2024-11-07	37.400	38.800	37.400	38.150	37.669	3,578,441

← NewerPage 8 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.