Hangzhou Tigermed Consulting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	92.650	94.000	90.300	92.950	87.660	526,763
2023-02-21	98.700	98.700	91.900	92.650	87.377	610,744
2023-02-20	94.600	97.700	93.400	96.800	91.291	198,230
2023-02-17	94.700	96.300	93.550	95.350	89.924	250,664
2023-02-16	97.000	97.850	92.000	94.850	89.452	1,138,775
2023-02-15	101.90	101.90	94.550	97.650	92.093	1,256,828
2023-02-14	103.60	104.60	99.500	101.50	95.724	722,400
2023-02-13	101.50	106.40	99.500	102.90	97.044	1,270,209
2023-02-10	103.10	108.30	98.300	101.50	95.724	2,389,621
2023-02-09	101.40	105.80	100.80	104.60	98.647	1,028,086
2023-02-08	102.00	105.00	101.10	103.10	97.233	815,868
2023-02-07	102.50	105.30	100.10	100.90	95.158	716,862
2023-02-06	104.30	106.30	100.40	102.00	96.195	1,224,789
2023-02-03	108.90	112.20	104.20	106.50	100.44	943,304
2023-02-02	105.80	114.30	105.10	108.90	102.70	883,569
2023-02-01	102.40	107.30	101.60	106.30	100.25	894,304
2023-01-31	106.10	106.10	99.850	102.50	96.667	1,266,292
2023-01-30	113.30	113.30	103.50	105.20	99.213	1,378,638
2023-01-27	115.00	115.00	111.00	113.30	106.85	315,118
2023-01-26	109.10	111.70	108.30	111.40	105.06	255,328
2023-01-20	109.00	112.00	108.10	109.10	102.89	428,195
2023-01-19	105.70	113.00	102.20	110.30	104.02	945,260
2023-01-18	103.40	106.30	100.00	105.70	99.685	1,140,614
2023-01-17	107.90	107.90	101.90	104.10	98.176	820,600
2023-01-16	103.00	111.50	103.00	107.10	101.01	1,844,700
2023-01-13	97.600	105.10	97.600	104.80	98.836	1,209,500
2023-01-12	95.550	99.850	95.550	98.200	92.612	1,161,800
2023-01-11	93.250	98.500	93.250	95.550	90.112	1,279,347
2023-01-10	97.550	99.700	94.200	94.900	89.499	1,311,397
2023-01-09	97.000	100.10	97.000	99.500	93.838	1,556,889
2023-01-06	96.000	100.50	94.950	99.400	93.743	1,703,764
2023-01-05	96.100	99.800	92.500	98.650	93.036	2,479,398
2023-01-04	89.150	96.800	89.150	96.100	90.631	1,200,845
2023-01-03	88.600	92.000	88.600	91.600	86.387	804,885
2022-12-30	91.850	93.500	88.800	90.200	85.067	1,445,256
2022-12-29	89.450	93.450	86.800	91.250	86.057	1,685,640
2022-12-28	82.050	90.000	82.050	89.750	84.642	2,026,448
2022-12-23	78.050	82.400	78.050	81.550	76.909	309,993
2022-12-22	77.000	82.450	76.800	81.200	76.579	387,605
2022-12-21	76.000	78.300	75.300	77.000	72.618	391,900
2022-12-20	76.000	79.450	75.250	76.050	71.722	597,476
2022-12-19	79.800	80.350	76.600	77.100	72.712	619,800
2022-12-16	77.950	83.000	77.550	80.100	75.542	686,131
2022-12-15	80.500	80.800	76.650	78.550	74.080	991,149
2022-12-14	75.550	80.850	75.500	80.300	75.730	1,101,001
2022-12-13	76.800	77.750	74.850	75.550	71.251	701,192
2022-12-12	75.900	78.500	75.600	77.450	73.042	1,076,100
2022-12-09	76.150	76.800	73.000	75.900	71.581	553,600
2022-12-08	70.100	75.150	70.000	75.150	70.873	483,700
2022-12-07	72.350	75.650	69.200	69.650	65.686	715,917
2022-12-06	74.500	76.100	72.350	72.750	68.610	699,073
2022-12-05	76.500	76.500	73.550	74.100	69.883	733,642
2022-12-02	73.400	75.900	73.050	74.900	70.638	533,084
2022-12-01	75.900	76.600	72.900	73.650	69.459	1,169,272
2022-11-30	70.900	74.100	70.000	73.700	69.506	1,223,039
2022-11-29	69.250	72.150	69.250	72.000	67.903	456,979
2022-11-28	67.850	69.750	65.350	69.250	65.309	907,200
2022-11-25	69.300	71.300	68.050	69.200	65.262	174,275
2022-11-24	68.900	71.950	68.900	70.300	66.299	461,289
2022-11-23	71.700	73.150	68.150	68.700	64.790	677,418

← NewerPage 16 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.