3D Medicines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 7.650 | 7.670 | 6.690 | 7.200 | 7.200 | 986,629 |
| 2025-08-04 | 7.460 | 7.650 | 7.050 | 7.610 | 7.610 | 889,000 |
| 2025-08-01 | 7.390 | 7.740 | 7.090 | 7.400 | 7.400 | 1,221,000 |
| 2025-07-31 | 7.180 | 7.800 | 7.160 | 7.330 | 7.330 | 1,413,500 |
| 2025-07-30 | 6.380 | 7.860 | 6.380 | 7.180 | 7.180 | 3,025,000 |
| 2025-07-29 | 6.200 | 6.380 | 6.120 | 6.380 | 6.380 | 531,500 |
| 2025-07-28 | 5.920 | 6.300 | 5.640 | 6.250 | 6.250 | 1,336,500 |
| 2025-07-25 | 6.290 | 6.290 | 5.900 | 5.980 | 5.980 | 170,000 |
| 2025-07-24 | 5.800 | 5.990 | 5.660 | 5.860 | 5.860 | 263,500 |
| 2025-07-23 | 5.510 | 5.800 | 5.350 | 5.800 | 5.800 | 1,039,746 |
| 2025-07-22 | 5.930 | 5.930 | 5.590 | 5.600 | 5.600 | 511,000 |
| 2025-07-21 | 5.920 | 6.100 | 5.910 | 5.930 | 5.930 | 357,000 |
| 2025-07-18 | 5.990 | 6.000 | 5.850 | 5.930 | 5.930 | 370,000 |
| 2025-07-17 | 5.840 | 6.180 | 5.840 | 5.990 | 5.990 | 1,244,500 |
| 2025-07-16 | 5.510 | 5.840 | 5.370 | 5.790 | 5.790 | 620,500 |
| 2025-07-15 | 5.200 | 5.560 | 5.160 | 5.480 | 5.480 | 401,500 |
| 2025-07-14 | 5.000 | 5.150 | 5.000 | 5.120 | 5.120 | 350,000 |
| 2025-07-11 | 5.000 | 5.050 | 4.850 | 5.050 | 5.050 | 321,000 |
| 2025-07-10 | 4.820 | 5.100 | 4.810 | 5.000 | 5.000 | 276,000 |
| 2025-07-09 | 4.790 | 4.790 | 4.520 | 4.780 | 4.780 | 474,000 |
| 2025-07-08 | 5.090 | 5.100 | 4.730 | 4.790 | 4.790 | 723,020 |
| 2025-07-07 | 4.370 | 5.200 | 4.360 | 5.150 | 5.150 | 1,122,520 |
| 2025-07-04 | 4.160 | 4.350 | 4.140 | 4.350 | 4.350 | 255,000 |
| 2025-07-03 | 4.080 | 4.210 | 4.080 | 4.210 | 4.210 | 262,000 |
| 2025-07-02 | 4.010 | 4.120 | 4.000 | 4.090 | 4.090 | 155,000 |
| 2025-06-30 | 4.160 | 4.160 | 4.000 | 4.050 | 4.050 | 61,500 |
| 2025-06-27 | 4.010 | 4.050 | 3.900 | 4.010 | 4.010 | 414,000 |
| 2025-06-26 | 3.940 | 4.010 | 3.910 | 4.000 | 4.000 | 222,500 |
| 2025-06-25 | 4.110 | 4.150 | 3.940 | 4.040 | 4.040 | 451,000 |
| 2025-06-24 | 4.200 | 4.330 | 4.190 | 4.240 | 4.240 | 82,000 |
| 2025-06-23 | 4.120 | 4.180 | 4.040 | 4.110 | 4.110 | 141,500 |
| 2025-06-20 | 4.000 | 4.120 | 3.900 | 4.120 | 4.120 | 224,500 |
| 2025-06-19 | 3.960 | 4.040 | 3.830 | 4.000 | 4.000 | 175,500 |
| 2025-06-18 | 4.050 | 4.080 | 3.850 | 3.960 | 3.960 | 212,500 |
| 2025-06-17 | 4.280 | 4.290 | 4.050 | 4.050 | 4.050 | 485,000 |
| 2025-06-16 | 4.240 | 4.250 | 4.070 | 4.250 | 4.250 | 174,000 |
| 2025-06-13 | 4.230 | 4.290 | 4.170 | 4.250 | 4.250 | 143,000 |
| 2025-06-12 | 4.270 | 4.310 | 4.080 | 4.290 | 4.290 | 161,500 |
| 2025-06-11 | 4.470 | 4.470 | 4.000 | 4.060 | 4.060 | 826,000 |
| 2025-06-10 | 4.320 | 4.440 | 4.200 | 4.340 | 4.340 | 334,500 |
| 2025-06-09 | 4.270 | 4.400 | 4.220 | 4.320 | 4.320 | 173,500 |
| 2025-06-06 | 4.290 | 4.290 | 4.070 | 4.280 | 4.280 | 31,500 |
| 2025-06-05 | 4.310 | 4.380 | 4.220 | 4.290 | 4.290 | 64,500 |
| 2025-06-04 | 4.240 | 4.340 | 4.220 | 4.290 | 4.290 | 178,500 |
| 2025-06-03 | 4.160 | 4.250 | 4.120 | 4.210 | 4.210 | 172,000 |
| 2025-06-02 | 3.960 | 4.170 | 3.950 | 4.150 | 4.150 | 120,500 |
| 2025-05-30 | 4.030 | 4.360 | 4.030 | 4.180 | 4.180 | 728,500 |
| 2025-05-29 | 3.800 | 4.090 | 3.800 | 4.060 | 4.060 | 292,500 |
| 2025-05-28 | 4.000 | 4.000 | 3.900 | 3.920 | 3.920 | 81,000 |
| 2025-05-27 | 4.000 | 4.050 | 3.880 | 4.000 | 4.000 | 395,500 |
| 2025-05-26 | 3.900 | 3.990 | 3.870 | 3.980 | 3.980 | 370,500 |
| 2025-05-23 | 3.700 | 3.960 | 3.700 | 3.870 | 3.870 | 146,500 |
| 2025-05-22 | 3.790 | 3.960 | 3.590 | 3.770 | 3.770 | 333,000 |
| 2025-05-21 | 3.750 | 3.790 | 3.500 | 3.790 | 3.790 | 233,500 |
| 2025-05-20 | 3.430 | 3.700 | 3.320 | 3.700 | 3.700 | 163,000 |
| 2025-05-19 | 3.460 | 3.660 | 3.370 | 3.410 | 3.410 | 153,000 |
| 2025-05-16 | 3.310 | 3.540 | 3.310 | 3.460 | 3.460 | 322,000 |
| 2025-05-15 | 3.230 | 3.380 | 3.000 | 3.370 | 3.370 | 187,000 |
| 2025-05-14 | 3.000 | 3.180 | 2.830 | 3.130 | 3.130 | 93,000 |
| 2025-05-13 | 3.060 | 3.250 | 3.060 | 3.120 | 3.120 | 161,000 |
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.