3D Medicines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.360 | 6.420 | 6.210 | 6.310 | 6.310 | 164,500 |
| 2025-10-30 | 6.330 | 6.420 | 6.240 | 6.360 | 6.360 | 163,000 |
| 2025-10-28 | 6.370 | 6.370 | 6.210 | 6.330 | 6.330 | 76,500 |
| 2025-10-27 | 6.030 | 6.480 | 6.030 | 6.360 | 6.360 | 112,500 |
| 2025-10-24 | 6.230 | 6.300 | 6.110 | 6.120 | 6.120 | 72,000 |
| 2025-10-23 | 6.480 | 6.480 | 6.030 | 6.090 | 6.090 | 305,000 |
| 2025-10-22 | 6.500 | 6.570 | 6.440 | 6.480 | 6.480 | 117,500 |
| 2025-10-21 | 6.950 | 6.950 | 6.370 | 6.420 | 6.420 | 176,500 |
| 2025-10-20 | 6.140 | 6.530 | 6.000 | 6.500 | 6.500 | 274,000 |
| 2025-10-17 | 6.620 | 6.620 | 6.010 | 6.140 | 6.140 | 756,500 |
| 2025-10-16 | 6.360 | 6.600 | 6.360 | 6.600 | 6.600 | 210,500 |
| 2025-10-15 | 6.460 | 6.490 | 6.200 | 6.360 | 6.360 | 174,000 |
| 2025-10-14 | 6.880 | 6.880 | 6.310 | 6.340 | 6.340 | 345,000 |
| 2025-10-13 | 6.800 | 6.870 | 6.340 | 6.870 | 6.870 | 354,250 |
| 2025-10-10 | 7.110 | 7.260 | 6.750 | 6.800 | 6.800 | 623,750 |
| 2025-10-09 | 7.580 | 7.640 | 6.950 | 7.110 | 7.110 | 743,000 |
| 2025-10-08 | 7.800 | 7.800 | 7.520 | 7.580 | 7.580 | 344,500 |
| 2025-10-06 | 8.070 | 8.070 | 7.800 | 7.800 | 7.800 | 317,000 |
| 2025-10-03 | 8.230 | 8.230 | 8.000 | 8.060 | 8.060 | 279,730 |
| 2025-10-02 | 8.080 | 8.240 | 7.760 | 8.110 | 8.110 | 329,500 |
| 2025-09-30 | 8.130 | 8.130 | 7.180 | 7.760 | 7.760 | 790,000 |
| 2025-09-29 | 7.470 | 7.780 | 7.040 | 7.780 | 7.780 | 417,500 |
| 2025-09-26 | 7.420 | 7.570 | 7.160 | 7.310 | 7.310 | 321,500 |
| 2025-09-25 | 7.750 | 7.860 | 7.390 | 7.500 | 7.500 | 728,500 |
| 2025-09-24 | 8.120 | 8.310 | 7.750 | 7.750 | 7.750 | 434,500 |
| 2025-09-23 | 8.000 | 8.380 | 7.900 | 8.140 | 8.140 | 689,000 |
| 2025-09-22 | 8.100 | 8.110 | 7.940 | 8.030 | 8.030 | 188,500 |
| 2025-09-19 | 8.090 | 8.280 | 8.000 | 8.100 | 8.100 | 361,500 |
| 2025-09-18 | 7.880 | 8.240 | 7.880 | 8.090 | 8.090 | 670,000 |
| 2025-09-17 | 7.750 | 8.020 | 7.610 | 7.850 | 7.850 | 479,498 |
| 2025-09-16 | 8.360 | 8.360 | 7.680 | 7.780 | 7.780 | 1,137,000 |
| 2025-09-15 | 9.410 | 9.410 | 8.360 | 8.360 | 8.360 | 996,500 |
| 2025-09-12 | 9.500 | 9.500 | 8.510 | 9.000 | 9.000 | 1,210,500 |
| 2025-09-11 | 9.460 | 9.460 | 8.700 | 9.070 | 9.070 | 980,000 |
| 2025-09-10 | 10.000 | 10.020 | 8.990 | 9.460 | 9.460 | 1,795,000 |
| 2025-09-09 | 7.860 | 9.600 | 7.850 | 9.500 | 9.500 | 3,711,500 |
| 2025-09-08 | 7.750 | 8.120 | 7.750 | 7.950 | 7.950 | 591,500 |
| 2025-09-05 | 7.930 | 7.930 | 7.630 | 7.630 | 7.630 | 1,008,000 |
| 2025-09-04 | 7.980 | 8.360 | 7.760 | 7.930 | 7.930 | 860,500 |
| 2025-09-03 | 7.900 | 8.040 | 7.860 | 8.000 | 8.000 | 546,618 |
| 2025-09-02 | 7.880 | 8.260 | 7.550 | 7.990 | 7.990 | 1,104,500 |
| 2025-09-01 | 8.100 | 8.150 | 7.840 | 7.880 | 7.880 | 693,500 |
| 2025-08-29 | 7.790 | 8.300 | 7.790 | 8.120 | 8.120 | 1,513,500 |
| 2025-08-28 | 7.780 | 7.780 | 7.230 | 7.450 | 7.450 | 919,178 |
| 2025-08-27 | 7.900 | 7.900 | 7.150 | 7.770 | 7.770 | 734,500 |
| 2025-08-26 | 8.070 | 8.120 | 7.800 | 7.950 | 7.950 | 312,500 |
| 2025-08-25 | 8.070 | 8.380 | 7.910 | 7.940 | 7.940 | 1,134,000 |
| 2025-08-22 | 7.930 | 8.110 | 7.840 | 8.070 | 8.070 | 804,331 |
| 2025-08-21 | 7.940 | 8.240 | 7.760 | 7.920 | 7.920 | 464,500 |
| 2025-08-20 | 7.700 | 7.990 | 7.500 | 7.720 | 7.720 | 905,000 |
| 2025-08-19 | 8.420 | 8.420 | 7.830 | 7.890 | 7.890 | 975,500 |
| 2025-08-18 | 8.690 | 8.850 | 8.330 | 8.420 | 8.420 | 842,500 |
| 2025-08-15 | 8.020 | 8.600 | 8.020 | 8.320 | 8.320 | 885,000 |
| 2025-08-14 | 8.250 | 8.400 | 7.900 | 7.980 | 7.980 | 612,500 |
| 2025-08-13 | 7.640 | 8.370 | 7.640 | 8.230 | 8.230 | 967,000 |
| 2025-08-12 | 8.060 | 8.060 | 7.540 | 7.650 | 7.650 | 691,500 |
| 2025-08-11 | 7.880 | 8.090 | 7.580 | 8.060 | 8.060 | 507,500 |
| 2025-08-08 | 7.950 | 8.260 | 7.660 | 7.920 | 7.920 | 889,000 |
| 2025-08-07 | 8.400 | 8.620 | 7.820 | 7.970 | 7.970 | 1,370,500 |
| 2025-08-06 | 7.250 | 8.300 | 7.220 | 8.180 | 8.180 | 1,776,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.