Hangzhou Tigermed Consulting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	75.650	76.250	71.400	72.350	68.233	827,543
2022-11-21	75.900	76.050	73.800	75.650	71.345	894,358
2022-11-18	77.500	78.200	73.550	77.100	72.712	1,502,625
2022-11-17	74.200	77.000	73.500	76.200	71.864	1,257,264
2022-11-16	73.500	77.250	72.550	75.450	71.156	1,737,996
2022-11-15	72.500	75.200	69.900	74.250	70.025	1,952,944
2022-11-14	70.500	74.500	70.500	73.500	69.317	4,772,732
2022-11-11	68.000	73.000	67.700	69.650	65.686	3,348,400
2022-11-10	66.750	67.500	63.600	64.850	61.159	1,166,033
2022-11-09	63.100	69.500	63.100	66.750	62.951	1,414,626
2022-11-08	68.350	69.800	65.550	67.050	63.234	494,389
2022-11-07	67.450	69.500	66.750	68.250	64.366	775,644
2022-11-04	65.000	69.200	63.100	67.450	63.611	1,870,210
2022-11-03	61.750	64.550	60.000	64.000	60.358	1,769,804
2022-11-02	59.650	63.150	58.650	61.750	58.236	1,294,300
2022-11-01	52.900	58.850	52.500	58.200	54.888	1,125,000
2022-10-31	56.600	56.650	52.850	53.350	50.314	1,083,700
2022-10-28	59.750	60.550	56.400	56.600	53.379	1,574,753
2022-10-27	57.550	60.000	56.100	59.200	55.831	1,794,737
2022-10-26	50.600	59.000	50.500	56.700	53.473	1,828,046
2022-10-25	55.650	55.650	50.400	51.650	48.711	1,267,069
2022-10-24	55.750	58.850	52.050	52.200	49.229	1,233,556
2022-10-21	57.800	59.250	56.450	57.250	53.992	731,093
2022-10-20	57.050	63.800	55.700	57.900	54.605	991,759
2022-10-19	61.200	61.200	59.000	59.250	55.878	672,491
2022-10-18	56.550	61.050	56.550	60.600	57.151	857,653
2022-10-17	55.000	59.050	55.000	58.250	54.935	973,000
2022-10-14	54.050	59.250	53.800	56.500	53.285	1,380,801
2022-10-13	53.200	56.800	53.050	53.350	50.314	770,350
2022-10-12	54.000	54.500	50.550	53.800	50.738	1,781,500
2022-10-11	56.350	56.350	53.200	54.400	51.304	1,515,478
2022-10-10	62.850	62.850	55.500	56.250	53.049	1,700,573
2022-10-07	64.250	64.250	61.550	62.200	58.660	447,700
2022-10-06	68.300	68.300	64.550	64.850	61.159	203,100
2022-10-05	64.800	67.550	63.850	66.700	62.904	415,221
2022-10-03	65.400	65.600	62.300	62.800	59.226	195,655
2022-09-30	63.850	65.600	62.200	63.650	60.028	444,226
2022-09-29	65.000	66.000	62.500	63.450	59.839	888,250
2022-09-28	63.550	65.300	61.800	62.500	58.943	578,472
2022-09-27	63.000	65.950	60.600	65.350	61.631	660,900
2022-09-26	62.300	64.600	61.600	62.300	58.755	363,240
2022-09-23	62.900	63.200	61.150	62.500	58.943	731,467
2022-09-22	63.100	64.700	60.900	62.500	58.943	1,208,427
2022-09-21	66.450	66.850	62.900	63.550	59.933	1,085,381
2022-09-20	66.800	67.450	63.550	66.850	63.046	1,090,800
2022-09-19	68.000	69.850	64.650	64.900	61.207	1,152,032
2022-09-16	70.950	71.900	67.700	67.750	63.894	1,150,562
2022-09-15	68.800	74.850	68.800	71.000	66.959	815,070
2022-09-14	67.000	68.950	65.550	67.200	63.376	1,556,835
2022-09-13	75.650	75.650	63.500	69.100	65.168	3,792,353
2022-09-09	74.700	77.050	74.250	76.500	72.146	1,055,134
2022-09-08	73.100	73.850	71.700	73.800	69.600	809,384
2022-09-07	73.250	73.500	71.600	73.350	69.176	891,469
2022-09-06	72.350	73.850	71.400	73.200	69.034	450,837
2022-09-05	74.900	75.550	71.400	72.350	68.233	787,300
2022-09-02	76.450	77.550	73.950	74.900	70.638	704,600
2022-09-01	77.050	79.500	76.650	76.650	72.288	387,400
2022-08-31	73.900	78.350	72.050	78.100	73.655	1,071,194
2022-08-30	74.700	74.750	71.400	73.550	69.364	942,220
2022-08-29	77.050	77.050	74.650	75.200	70.920	794,000

← NewerPage 17 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.