Hangzhou Tigermed Consulting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	64.900	65.300	62.350	62.750	59.179	389,018
2023-05-22	64.050	65.900	62.400	63.650	60.028	756,200
2023-05-19	62.850	64.700	62.650	64.050	60.405	325,803
2023-05-18	65.600	65.900	63.450	64.000	60.358	468,255
2023-05-17	69.450	69.450	65.500	65.600	61.867	392,246
2023-05-16	68.950	69.500	67.700	69.100	65.168	557,000
2023-05-15	64.600	68.300	64.200	68.000	64.130	736,806
2023-05-12	65.000	65.650	63.750	64.550	60.877	550,866
2023-05-11	63.500	66.650	63.200	65.650	61.914	942,800
2023-05-10	62.650	65.150	60.450	64.450	60.782	910,606
2023-05-09	65.550	65.550	61.150	62.000	58.472	792,537
2023-05-08	66.650	66.650	64.150	65.700	61.961	656,169
2023-05-05	63.950	65.750	61.950	65.700	61.961	1,102,938
2023-05-04	64.700	66.150	61.900	63.300	59.698	1,229,303
2023-05-03	64.500	65.150	63.650	64.250	60.594	336,647
2023-05-02	65.900	67.000	63.600	66.100	62.338	566,529
2023-04-28	67.200	68.000	64.700	65.100	61.395	1,463,670
2023-04-27	68.750	70.250	66.850	67.400	63.564	1,600,444
2023-04-26	69.900	69.950	66.350	68.750	64.838	1,983,084
2023-04-25	74.000	74.000	69.900	69.900	65.922	1,246,600
2023-04-24	75.600	76.100	72.550	74.000	69.789	689,601
2023-04-21	75.050	76.250	74.200	75.700	71.392	649,210
2023-04-20	75.150	78.500	75.150	76.700	72.335	663,100
2023-04-19	78.600	78.600	75.100	77.250	72.854	697,300
2023-04-18	79.200	79.700	75.800	77.700	73.278	1,474,342
2023-04-17	84.500	84.500	79.000	81.200	76.579	907,752
2023-04-14	83.900	86.800	81.000	82.300	77.616	936,282
2023-04-13	76.800	82.900	71.850	82.400	77.711	1,217,036
2023-04-12	78.000	78.000	74.300	75.650	71.345	547,500
2023-04-11	76.250	78.300	74.600	76.100	71.769	1,091,670
2023-04-06	70.000	74.750	66.950	74.700	70.449	1,104,663
2023-04-04	74.500	74.500	68.750	70.500	66.488	2,432,009
2023-04-03	73.500	74.250	71.600	73.150	68.987	622,100
2023-03-31	76.500	76.500	73.100	73.700	69.506	1,671,332
2023-03-30	79.200	79.200	74.550	75.750	71.439	1,189,828
2023-03-29	83.100	83.850	78.050	78.700	74.221	1,294,797
2023-03-28	85.450	87.200	81.900	82.950	78.229	553,496
2023-03-27	81.000	86.950	79.300	85.000	80.163	1,279,884
2023-03-24	83.150	84.550	81.100	81.850	77.192	484,659
2023-03-23	79.250	82.750	78.100	82.300	77.616	768,276
2023-03-22	82.400	84.350	81.250	82.450	77.758	821,590
2023-03-21	76.300	82.850	76.300	82.500	77.805	624,590
2023-03-20	77.400	77.800	75.150	76.200	71.864	517,900
2023-03-17	79.750	80.450	74.750	77.550	73.137	1,596,435
2023-03-16	85.000	85.000	77.300	78.700	74.221	887,136
2023-03-15	79.950	85.700	79.950	84.300	79.503	618,562
2023-03-14	80.800	84.450	79.100	80.600	76.013	423,804
2023-03-13	84.200	85.050	82.100	83.000	78.277	542,900
2023-03-10	82.800	84.500	80.650	82.700	77.994	684,600
2023-03-09	85.350	85.750	82.800	83.550	78.795	408,146
2023-03-08	85.500	86.500	82.850	84.600	79.785	717,042
2023-03-07	89.300	89.300	85.250	86.650	81.719	660,612
2023-03-06	89.350	90.000	87.000	88.200	83.181	444,372
2023-03-03	88.000	91.500	87.800	89.350	84.265	774,051
2023-03-02	90.500	90.500	85.600	87.800	82.803	1,142,694
2023-03-01	90.100	91.050	86.900	89.800	84.690	1,329,378
2023-02-28	89.600	90.700	88.050	90.050	84.925	1,146,500
2023-02-27	90.850	90.850	87.700	89.750	84.642	406,522
2023-02-24	92.700	92.700	89.150	90.300	85.161	715,915
2023-02-23	93.100	96.350	91.000	92.700	87.425	270,460

← NewerPage 15 of 21 · 1,234 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.