Hangzhou Tigermed Consulting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	41.750	42.000	40.350	41.250	39.293	3,127,186
2023-08-16	43.400	43.400	40.850	41.800	39.817	4,980,900
2023-08-15	45.100	45.100	42.700	43.600	41.531	1,557,400
2023-08-14	46.850	46.850	44.150	45.100	42.960	1,770,178
2023-08-11	47.700	47.700	45.650	46.800	44.579	1,708,850
2023-08-10	47.800	48.400	46.150	46.650	44.436	1,896,900
2023-08-09	43.800	49.100	43.600	48.200	45.913	2,453,938
2023-08-08	44.250	44.950	43.350	43.850	41.769	2,436,700
2023-08-07	49.300	49.500	44.000	44.950	42.817	2,048,271
2023-08-04	49.050	49.950	48.300	49.100	46.770	989,981
2023-08-03	46.950	49.500	46.300	49.050	46.723	1,362,970
2023-08-02	48.700	48.700	46.700	47.000	44.770	1,393,200
2023-08-01	51.200	52.150	48.150	48.700	46.389	1,437,078
2023-07-31	49.800	52.550	49.600	50.400	48.008	2,123,804
2023-07-28	47.500	49.650	47.150	49.250	46.913	1,007,000
2023-07-27	48.850	49.550	47.400	48.300	46.008	1,203,546
2023-07-26	47.800	49.800	47.550	48.750	46.437	1,069,600
2023-07-25	47.800	48.950	47.500	48.250	45.960	1,085,400
2023-07-24	45.600	47.950	44.850	46.500	44.294	909,053
2023-07-21	44.400	47.300	44.400	45.600	43.436	659,710
2023-07-20	44.550	45.800	44.350	44.400	42.293	377,171
2023-07-19	46.900	46.900	43.950	44.550	42.436	1,120,606
2023-07-18	46.800	47.400	45.700	46.250	44.055	748,100
2023-07-14	47.150	47.600	46.500	47.500	45.246	1,351,629
2023-07-13	43.950	47.200	43.950	46.700	44.484	1,110,928
2023-07-12	45.250	45.250	43.450	43.950	41.865	599,800
2023-07-11	44.650	45.200	43.950	44.450	42.341	354,200
2023-07-10	43.150	44.800	43.150	44.200	42.103	604,100
2023-07-07	43.600	43.950	42.600	43.150	41.102	887,311
2023-07-06	46.100	46.100	43.700	43.800	41.722	1,113,346
2023-07-05	47.700	47.750	45.400	46.100	43.912	1,132,560
2023-07-04	45.200	47.900	44.250	47.800	45.532	2,027,189
2023-07-03	45.400	46.350	44.350	45.950	43.770	1,479,474
2023-06-30	43.650	45.200	43.250	44.650	42.531	1,456,900
2023-06-29	44.050	44.050	42.200	43.650	41.579	1,342,100
2023-06-28	45.050	45.050	43.400	44.050	41.960	707,300
2023-06-27	45.000	45.700	43.800	44.500	42.388	1,124,700
2023-06-26	43.100	45.350	42.850	44.600	42.484	2,624,319
2023-06-23	47.350	47.350	41.350	42.500	40.483	1,423,277
2023-06-21	48.800	49.100	44.200	45.450	43.293	3,196,500
2023-06-20	52.250	52.600	48.200	48.800	46.484	1,659,437
2023-06-19	52.350	53.250	51.400	52.250	49.771	1,341,210
2023-06-16	53.700	53.700	51.900	52.250	49.771	1,692,599
2023-06-15	50.000	52.800	49.650	52.800	50.295	981,322
2023-06-14	49.600	51.500	49.500	49.700	47.342	687,300
2023-06-13	50.500	50.500	49.450	50.150	47.770	514,700
2023-06-12	50.800	51.000	48.600	49.900	47.532	1,162,160
2023-06-09	50.500	51.900	50.100	50.700	48.294	1,163,871
2023-06-08	51.400	51.650	49.600	50.650	48.247	901,350
2023-06-07	51.900	52.350	50.650	51.150	48.723	1,543,900
2023-06-06	54.900	55.250	50.250	51.100	48.675	2,489,077
2023-06-05	58.500	58.750	54.150	54.650	52.057	1,205,700
2023-06-02	58.750	59.500	56.450	59.450	56.629	1,451,170
2023-06-01	57.550	60.350	56.900	57.300	54.581	1,154,406
2023-05-31	58.000	59.400	56.100	58.700	55.915	2,935,704
2023-05-30	58.250	59.000	57.100	58.550	55.772	644,795
2023-05-29	60.550	60.800	56.800	57.450	54.724	773,500
2023-05-25	60.650	61.850	59.000	60.550	57.677	555,400
2023-05-24	63.950	63.950	61.000	62.000	58.472	299,500
2023-05-23	64.900	65.300	62.350	62.750	59.179	389,018

← NewerPage 14 of 21 · 1,233 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.