Hangzhou Tigermed Consulting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	73.000	77.700	72.400	77.050	72.665	1,794,400
2022-08-25	73.000	73.100	70.500	72.300	68.185	589,800
2022-08-24	70.200	73.000	70.200	70.800	66.771	474,248
2022-08-23	73.800	75.700	70.050	71.950	67.855	1,136,248
2022-08-22	73.950	75.100	73.550	74.900	70.638	444,900
2022-08-19	75.250	76.300	74.250	74.500	70.260	405,379
2022-08-18	76.100	76.750	75.000	75.950	71.628	233,445
2022-08-17	76.850	77.700	74.500	77.250	72.854	533,200
2022-08-16	78.000	79.900	74.300	75.850	71.533	726,500
2022-08-15	78.200	78.900	76.950	78.000	73.561	232,200
2022-08-12	78.850	79.200	76.750	78.200	73.750	192,100
2022-08-11	76.000	78.900	75.150	78.850	74.363	886,969
2022-08-10	78.500	78.500	73.950	74.800	70.543	858,400
2022-08-09	78.150	79.550	77.350	78.000	73.561	391,441
2022-08-08	82.500	83.400	78.200	78.750	74.268	435,500
2022-08-05	82.150	85.900	82.000	82.500	77.805	631,118
2022-08-04	78.300	82.100	78.300	81.100	76.485	711,979
2022-08-03	79.400	80.500	78.000	78.350	73.891	548,452
2022-08-02	79.400	80.100	76.650	79.200	74.693	718,266
2022-08-01	84.150	84.150	79.150	80.250	75.683	385,993
2022-07-29	85.100	85.200	80.750	81.350	76.720	750,100
2022-07-28	83.500	86.800	83.500	84.500	79.691	485,837
2022-07-27	86.000	86.950	85.000	85.750	80.870	408,445
2022-07-26	86.000	87.700	83.100	87.200	82.238	1,275,900
2022-07-25	86.000	87.950	84.800	85.650	80.776	830,400
2022-07-22	91.750	91.750	88.400	89.050	83.982	555,245
2022-07-21	89.750	92.000	88.500	89.050	83.982	600,611
2022-07-20	89.700	92.700	89.150	90.550	85.397	860,977
2022-07-19	91.500	93.550	87.000	88.550	83.511	1,391,661
2022-07-18	93.300	94.100	85.400	91.450	86.246	1,286,065
2022-07-15	97.100	97.550	92.150	93.250	87.943	894,600
2022-07-14	91.500	98.750	91.500	97.100	91.574	961,495
2022-07-13	90.600	94.750	90.600	91.500	86.293	395,628
2022-07-12	92.600	96.950	90.650	91.500	86.293	1,043,035
2022-07-11	97.450	97.950	92.750	95.000	89.594	873,979
2022-07-08	99.800	99.800	95.100	97.450	91.904	1,497,514
2022-07-07	104.30	104.30	95.150	97.050	91.527	1,805,511
2022-07-06	102.00	107.00	100.00	104.10	98.176	1,864,727
2022-07-05	99.200	104.80	96.900	101.70	95.912	1,630,622
2022-07-04	90.750	98.850	90.650	98.450	92.847	2,562,224
2022-06-30	90.450	95.000	90.150	90.700	85.538	1,005,803
2022-06-29	93.600	94.650	91.500	93.800	88.462	1,223,009
2022-06-28	92.200	94.150	90.200	93.650	88.320	698,600
2022-06-27	89.350	93.250	88.200	92.600	87.330	1,723,003
2022-06-24	81.950	90.000	81.950	90.000	84.878	1,554,090
2022-06-23	85.400	87.050	82.100	82.750	78.041	526,300
2022-06-22	85.550	88.050	83.100	83.550	78.795	840,957
2022-06-21	83.600	87.500	83.600	86.400	81.483	584,207
2022-06-20	82.200	86.200	81.700	84.700	79.880	549,769
2022-06-17	77.100	84.250	77.100	82.350	77.664	1,153,126
2022-06-16	80.050	80.900	78.850	79.700	75.164	866,665
2022-06-15	78.300	80.300	78.000	79.100	74.598	701,304
2022-06-14	75.500	79.450	75.500	79.250	74.740	744,289
2022-06-13	79.000	79.900	76.400	77.900	73.467	1,111,535
2022-06-10	80.500	84.300	78.100	83.400	78.654	1,324,555
2022-06-09	85.800	87.200	80.400	81.250	76.626	3,124,668
2022-06-08	77.900	85.800	77.900	85.650	80.776	2,244,671
2022-06-07	73.400	78.700	72.050	77.850	73.420	4,695,217
2022-06-06	71.600	73.950	69.100	73.300	69.129	3,481,762
2022-06-02	74.850	75.400	70.050	70.500	66.488	1,331,400

← NewerPage 18 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.