3D Medicines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.020 | 3.190 | 3.000 | 3.190 | 3.190 | 84,500 |
| 2025-05-09 | 2.920 | 3.130 | 2.920 | 3.020 | 3.020 | 174,000 |
| 2025-05-08 | 3.160 | 3.210 | 3.130 | 3.130 | 3.130 | 177,500 |
| 2025-05-07 | 3.270 | 3.300 | 3.080 | 3.150 | 3.150 | 206,000 |
| 2025-05-06 | 3.280 | 3.280 | 3.210 | 3.260 | 3.260 | 83,000 |
| 2025-05-02 | 3.260 | 3.420 | 3.260 | 3.340 | 3.340 | 120,000 |
| 2025-04-30 | 3.430 | 3.500 | 3.290 | 3.390 | 3.390 | 71,000 |
| 2025-04-29 | 3.310 | 3.500 | 3.310 | 3.430 | 3.430 | 166,000 |
| 2025-04-28 | 3.650 | 3.650 | 3.330 | 3.480 | 3.480 | 171,000 |
| 2025-04-25 | 3.640 | 3.780 | 3.630 | 3.710 | 3.710 | 295,500 |
| 2025-04-24 | 3.800 | 3.800 | 3.740 | 3.790 | 3.790 | 88,000 |
| 2025-04-23 | 3.550 | 3.800 | 3.550 | 3.800 | 3.800 | 7,000 |
| 2025-04-22 | 3.570 | 3.670 | 3.520 | 3.550 | 3.550 | 24,000 |
| 2025-04-17 | 3.430 | 3.570 | 3.360 | 3.570 | 3.570 | 131,000 |
| 2025-04-16 | 3.620 | 3.620 | 3.360 | 3.420 | 3.420 | 178,000 |
| 2025-04-15 | 3.890 | 4.010 | 3.650 | 3.670 | 3.670 | 502,000 |
| 2025-04-14 | 3.360 | 4.000 | 3.360 | 3.820 | 3.820 | 30,000 |
| 2025-04-11 | 3.460 | 3.510 | 3.440 | 3.510 | 3.510 | 28,500 |
| 2025-04-10 | 3.330 | 3.600 | 3.320 | 3.440 | 3.440 | 226,500 |
| 2025-04-09 | 3.260 | 3.480 | 3.260 | 3.310 | 3.310 | 125,500 |
| 2025-04-08 | 3.550 | 3.640 | 3.350 | 3.520 | 3.520 | 239,000 |
| 2025-04-07 | 3.630 | 3.630 | 3.010 | 3.400 | 3.400 | 326,500 |
| 2025-04-03 | 3.660 | 3.950 | 3.460 | 3.870 | 3.870 | 174,500 |
| 2025-04-02 | 3.790 | 3.790 | 3.700 | 3.720 | 3.720 | 120,500 |
| 2025-04-01 | 3.690 | 3.900 | 3.680 | 3.780 | 3.780 | 376,500 |
| 2025-03-31 | 3.950 | 3.950 | 3.650 | 3.900 | 3.900 | 79,500 |
| 2025-03-28 | 3.980 | 4.000 | 3.940 | 3.950 | 3.950 | 246,500 |
| 2025-03-27 | 3.870 | 4.070 | 3.870 | 3.970 | 3.970 | 77,500 |
| 2025-03-26 | 3.770 | 3.870 | 3.750 | 3.870 | 3.870 | 40,000 |
| 2025-03-25 | 3.850 | 3.900 | 3.720 | 3.720 | 3.720 | 137,000 |
| 2025-03-24 | 3.520 | 3.900 | 3.520 | 3.880 | 3.880 | 70,500 |
| 2025-03-21 | 3.900 | 3.900 | 3.520 | 3.790 | 3.790 | 195,000 |
| 2025-03-20 | 3.820 | 3.880 | 3.800 | 3.800 | 3.800 | 197,000 |
| 2025-03-19 | 4.110 | 4.160 | 3.660 | 3.980 | 3.980 | 707,500 |
| 2025-03-18 | 4.280 | 4.410 | 4.000 | 4.160 | 4.160 | 421,000 |
| 2025-03-17 | 4.080 | 4.300 | 3.980 | 4.180 | 4.180 | 544,000 |
| 2025-03-14 | 3.650 | 4.280 | 3.220 | 4.000 | 4.000 | 3,248,500 |
| 2025-03-13 | 3.250 | 3.600 | 3.250 | 3.550 | 3.550 | 874,000 |
| 2025-03-12 | 3.230 | 3.350 | 3.090 | 3.280 | 3.280 | 613,000 |
| 2025-03-11 | 2.860 | 3.020 | 2.860 | 3.000 | 3.000 | 64,000 |
| 2025-03-10 | 2.900 | 2.930 | 2.860 | 2.930 | 2.930 | 137,500 |
| 2025-03-07 | 2.930 | 2.950 | 2.830 | 2.860 | 2.860 | 208,000 |
| 2025-03-06 | 2.830 | 3.200 | 2.830 | 2.970 | 2.970 | 547,000 |
| 2025-03-05 | 2.890 | 2.890 | 2.870 | 2.880 | 2.880 | 36,000 |
| 2025-03-04 | 2.900 | 2.920 | 2.850 | 2.890 | 2.890 | 144,000 |
| 2025-03-03 | 2.930 | 3.080 | 2.820 | 2.870 | 2.870 | 125,000 |
| 2025-02-28 | 2.950 | 3.060 | 2.710 | 2.900 | 2.900 | 115,500 |
| 2025-02-27 | 2.920 | 3.390 | 2.920 | 3.020 | 3.020 | 688,000 |
| 2025-02-26 | 2.930 | 3.130 | 2.900 | 3.020 | 3.020 | 76,500 |
| 2025-02-25 | 2.850 | 2.950 | 2.850 | 2.930 | 2.930 | 52,500 |
| 2025-02-24 | 3.090 | 3.090 | 2.900 | 2.900 | 2.900 | 70,500 |
| 2025-02-21 | 3.230 | 3.230 | 2.950 | 3.090 | 3.090 | 292,000 |
| 2025-02-20 | 2.990 | 3.290 | 2.920 | 3.210 | 3.210 | 807,000 |
| 2025-02-19 | 2.950 | 2.950 | 2.930 | 2.950 | 2.950 | 103,500 |
| 2025-02-18 | 2.960 | 3.000 | 2.950 | 2.950 | 2.950 | 59,500 |
| 2025-02-17 | 2.990 | 3.000 | 2.820 | 2.950 | 2.950 | 208,000 |
| 2025-02-14 | 2.920 | 3.000 | 2.910 | 2.990 | 2.990 | 296,000 |
| 2025-02-13 | 2.850 | 2.970 | 2.810 | 2.850 | 2.850 | 168,500 |
| 2025-02-12 | 2.990 | 2.990 | 2.910 | 2.910 | 2.910 | 222,500 |
| 2025-02-11 | 2.910 | 2.990 | 2.910 | 2.990 | 2.990 | 59,500 |
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.