Hangzhou Tigermed Consulting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	38.700	39.950	37.550	39.150	38.656	3,325,519
2024-11-05	36.700	38.900	35.800	38.800	38.310	2,936,861
2024-11-04	37.000	37.850	35.650	36.450	35.990	2,042,049
2024-11-01	35.100	36.750	34.750	36.150	35.694	2,323,600
2024-10-31	35.100	35.950	34.800	35.150	34.706	1,740,565
2024-10-30	38.300	38.350	34.350	35.300	34.855	7,501,690
2024-10-29	42.700	43.750	39.300	39.750	39.248	2,651,133
2024-10-28	41.500	42.650	40.000	42.050	41.519	3,178,600
2024-10-25	37.450	42.300	36.900	41.750	41.223	6,658,300
2024-10-24	38.200	39.350	36.800	36.900	36.434	2,469,000
2024-10-23	37.800	38.900	36.750	38.300	37.817	2,708,393
2024-10-22	36.900	38.900	36.900	37.750	37.274	1,904,800
2024-10-21	38.400	38.500	36.850	37.150	36.681	4,243,219
2024-10-18	34.200	38.250	34.200	37.200	36.731	3,181,822
2024-10-17	35.000	36.900	33.850	34.200	33.768	2,683,730
2024-10-16	34.500	36.800	34.100	36.000	35.546	3,166,500
2024-10-15	37.750	38.550	34.750	35.050	34.608	3,301,300
2024-10-14	38.100	38.800	35.800	37.750	37.274	4,790,325
2024-10-10	39.750	41.300	38.800	40.000	39.495	3,645,625
2024-10-09	42.500	43.800	37.000	39.700	39.199	9,320,078
2024-10-08	52.650	56.000	40.100	42.250	41.717	15,248,090
2024-10-07	54.650	58.800	54.650	57.550	56.824	4,107,685
2024-10-04	48.000	55.500	46.150	53.000	52.331	2,881,400
2024-10-03	52.550	52.900	44.600	47.700	47.098	2,443,630
2024-10-02	40.100	52.600	40.100	51.650	50.998	3,923,582
2024-09-30	37.000	41.800	36.250	40.100	39.594	7,798,922
2024-09-27	32.200	35.250	31.550	34.950	34.509	5,820,700
2024-09-26	28.600	31.250	28.150	31.050	30.658	2,474,600
2024-09-25	27.750	29.450	27.750	28.550	28.190	3,700,642
2024-09-24	27.200	27.800	26.000	27.700	27.350	3,376,800
2024-09-23	27.850	28.400	26.550	26.600	26.264	2,348,421
2024-09-20	26.700	28.750	26.700	27.800	27.449	2,939,371
2024-09-19	26.750	28.150	26.350	26.600	26.264	3,171,900
2024-09-17	25.750	25.950	25.400	25.950	25.623	107,100
2024-09-16	26.550	26.550	25.500	25.950	25.623	158,700
2024-09-13	25.200	26.450	25.200	26.400	26.067	1,558,300
2024-09-12	26.150	27.000	25.050	25.450	25.129	3,864,000
2024-09-11	25.950	26.450	25.300	25.850	25.524	2,118,300
2024-09-10	26.900	26.900	25.700	25.950	25.623	3,278,500
2024-09-09	27.150	28.600	27.000	27.350	27.005	1,591,600
2024-09-05	27.300	27.950	27.050	27.700	27.350	1,035,700
2024-09-04	27.300	28.050	26.700	27.300	26.955	1,024,300
2024-09-03	27.550	28.150	26.900	27.300	26.955	1,038,000
2024-09-02	29.000	29.300	27.150	27.550	27.202	1,759,000
2024-08-30	29.800	30.400	29.050	29.450	29.078	1,376,741
2024-08-29	28.350	30.150	27.650	29.800	29.424	2,875,474
2024-08-28	29.400	29.950	29.300	29.850	29.473	756,800
2024-08-27	29.350	29.850	28.900	29.400	29.029	631,920
2024-08-26	28.600	29.500	28.400	29.300	28.930	991,800
2024-08-23	28.600	28.950	28.250	28.400	28.042	815,146
2024-08-22	30.450	30.450	28.300	28.600	28.239	1,565,800
2024-08-21	31.350	31.350	30.000	30.150	29.770	671,387
2024-08-20	32.200	32.250	30.500	31.350	30.954	2,107,800
2024-08-19	32.000	32.500	31.950	32.200	31.794	279,700
2024-08-16	32.200	32.700	31.850	32.050	31.646	508,400
2024-08-15	31.800	32.500	31.750	32.200	31.794	585,200
2024-08-14	33.950	33.950	31.400	31.550	31.152	1,774,963
2024-08-13	33.250	33.950	32.100	33.950	33.522	1,151,826
2024-08-12	33.000	33.800	32.650	33.100	32.682	786,700
2024-08-09	33.750	34.150	33.050	33.100	32.682	720,400

← NewerPage 9 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.