Hangzhou Tigermed Consulting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	47.150	48.200	46.600	47.200	44.960	1,641,148
2023-11-14	46.500	47.450	44.650	45.450	43.293	1,088,700
2023-11-13	47.550	48.000	45.100	46.700	44.484	926,800
2023-11-10	46.500	47.350	45.800	46.650	44.436	883,422
2023-11-09	48.000	49.200	46.750	46.750	44.532	802,455
2023-11-08	48.550	50.500	48.000	48.150	45.865	1,240,900
2023-11-07	48.850	49.350	47.950	48.550	46.246	1,369,003
2023-11-06	46.850	49.650	46.850	48.850	46.532	3,002,400
2023-11-03	43.050	45.900	42.850	45.850	43.674	1,036,425
2023-11-02	43.900	44.300	42.950	43.050	41.007	1,242,600
2023-11-01	43.850	45.450	42.500	43.300	41.245	1,121,200
2023-10-31	45.200	45.400	43.600	43.950	41.865	1,817,700
2023-10-30	41.200	45.750	41.200	45.550	43.389	3,609,602
2023-10-27	38.550	41.600	37.600	41.200	39.245	1,170,500
2023-10-26	38.500	38.700	37.250	38.400	36.578	1,788,532
2023-10-25	41.300	41.700	37.900	38.350	36.530	2,615,600
2023-10-24	40.000	40.900	39.350	40.450	38.531	1,082,968
2023-10-20	40.900	41.000	39.800	40.250	38.340	1,113,900
2023-10-19	42.000	42.500	40.800	41.300	39.340	595,800
2023-10-18	44.100	44.100	41.600	42.100	40.102	683,356
2023-10-17	43.700	44.500	42.950	43.950	41.865	505,300
2023-10-16	45.500	47.000	42.250	43.200	41.150	2,018,200
2023-10-13	45.400	46.300	44.000	45.600	43.436	1,265,400
2023-10-12	44.600	45.850	43.600	45.350	43.198	1,660,400
2023-10-11	40.650	45.900	40.650	43.700	41.626	3,458,100
2023-10-10	41.000	41.800	40.150	40.250	38.340	865,178
2023-10-09	40.000	41.450	40.000	40.650	38.721	1,213,400
2023-10-06	37.500	40.150	37.500	39.250	37.388	652,000
2023-10-05	37.250	37.950	36.750	37.500	35.721	346,600
2023-10-04	37.900	38.250	36.900	37.450	35.673	324,500
2023-10-03	40.350	40.350	37.900	38.250	36.435	1,822,864
2023-09-29	42.850	43.850	39.000	41.100	39.150	1,664,470
2023-09-28	44.850	45.600	43.950	44.050	41.960	776,349
2023-09-27	42.100	45.650	42.100	45.350	43.198	1,778,575
2023-09-26	43.800	43.800	41.850	42.100	40.102	588,400
2023-09-25	42.450	44.500	42.150	43.800	41.722	1,498,415
2023-09-22	41.000	43.100	40.350	43.000	40.960	788,700
2023-09-21	42.950	42.950	40.900	41.050	39.102	608,750
2023-09-20	43.900	43.900	42.050	42.250	40.245	584,500
2023-09-19	43.000	43.650	42.600	43.250	41.198	410,000
2023-09-18	42.700	44.800	42.150	43.550	41.483	1,215,900
2023-09-15	40.750	44.400	40.200	43.100	41.055	2,532,703
2023-09-14	40.250	41.300	40.250	40.800	38.864	442,000
2023-09-13	41.450	41.700	40.150	40.600	38.673	792,800
2023-09-12	41.900	42.300	41.200	41.350	39.388	560,726
2023-09-11	40.850	42.550	40.450	42.250	40.245	1,022,200
2023-09-07	42.000	42.100	40.650	40.900	38.959	1,107,972
2023-09-06	44.100	44.100	41.150	41.900	39.912	1,544,200
2023-09-05	44.450	44.500	43.000	43.150	41.102	1,055,791
2023-09-04	43.000	44.550	41.200	44.450	42.341	4,023,389
2023-08-31	42.800	43.050	41.850	42.750	40.721	14,313,240
2023-08-30	45.100	45.300	41.950	42.550	40.531	5,444,691
2023-08-29	43.250	45.550	42.400	45.100	42.960	3,058,732
2023-08-28	45.600	46.200	43.150	43.250	41.198	3,107,900
2023-08-25	43.600	45.100	42.900	43.700	41.626	2,229,684
2023-08-24	41.550	44.350	41.250	43.650	41.579	2,667,079
2023-08-23	41.450	43.300	40.900	41.450	39.483	994,500
2023-08-22	40.900	42.100	40.200	41.700	39.721	1,357,500
2023-08-21	40.750	41.850	39.900	40.850	38.912	1,833,748
2023-08-18	41.700	41.700	40.050	40.700	38.769	1,217,400

← NewerPage 13 of 21 · 1,229 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.