Hangzhou Tigermed Consulting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	75.700	75.700	72.950	73.850	69.647	1,076,900
2022-05-31	72.900	75.700	72.200	75.700	71.392	3,494,298
2022-05-30	73.500	74.300	71.850	72.900	68.751	1,501,830
2022-05-27	70.700	73.200	69.800	72.200	68.091	604,545
2022-05-26	70.450	70.450	67.450	69.750	65.781	1,173,254
2022-05-25	70.400	72.750	69.350	69.450	65.498	818,759
2022-05-24	77.500	79.200	71.100	71.200	67.148	772,542
2022-05-23	80.650	80.650	77.650	78.700	73.675	862,816
2022-05-20	74.750	79.300	74.750	79.000	73.955	999,511
2022-05-19	73.950	73.950	71.450	73.400	68.713	523,730
2022-05-18	73.500	75.000	72.250	73.950	69.228	301,656
2022-05-17	72.450	73.500	70.850	73.500	68.807	352,833
2022-05-16	75.200	75.600	70.800	72.100	67.496	874,496
2022-05-13	75.000	75.000	72.200	74.000	69.275	864,584
2022-05-12	71.800	73.500	71.200	72.000	67.402	561,300
2022-05-11	70.750	76.000	68.850	73.700	68.994	1,067,674
2022-05-10	70.650	70.750	66.150	69.550	65.109	1,709,681
2022-05-06	74.150	74.150	70.650	70.750	66.232	644,262
2022-05-05	74.400	78.550	72.900	74.150	69.415	814,000
2022-05-04	75.450	75.450	72.150	72.800	68.151	443,643
2022-05-03	75.050	78.500	73.300	74.300	69.556	387,455
2022-04-29	75.000	78.850	74.350	77.400	72.458	661,266
2022-04-28	76.200	76.200	72.100	74.300	69.556	733,320
2022-04-27	75.000	77.350	72.100	75.650	70.819	1,129,817
2022-04-26	78.250	80.600	75.900	76.450	71.568	1,213,391
2022-04-25	80.700	83.450	77.200	78.300	73.300	656,301
2022-04-22	80.150	84.700	80.150	83.650	78.309	788,018
2022-04-21	87.500	87.500	82.300	83.750	78.402	835,000
2022-04-20	91.200	91.200	85.650	86.200	80.696	453,844
2022-04-19	91.200	93.850	87.850	88.700	83.036	756,700
2022-04-14	86.000	90.750	86.000	90.500	84.721	443,700
2022-04-13	88.200	89.900	85.250	86.950	81.398	537,600
2022-04-12	87.100	92.100	86.500	89.100	83.411	1,132,247
2022-04-11	91.000	91.000	87.450	89.400	83.691	381,888
2022-04-08	89.350	92.950	89.250	92.400	86.500	641,423
2022-04-07	98.350	98.350	90.200	91.450	85.610	769,185
2022-04-06	95.800	96.600	92.250	95.850	89.730	1,075,506
2022-04-04	90.100	98.900	90.100	97.400	91.181	407,500
2022-04-01	92.350	93.400	90.050	91.850	85.985	685,740
2022-03-31	98.400	98.400	92.850	95.400	89.308	1,106,603
2022-03-30	92.400	96.800	90.550	96.650	90.478	926,708
2022-03-29	85.800	93.200	85.800	91.700	85.845	2,538,200
2022-03-28	88.500	91.500	86.800	91.300	85.470	765,600
2022-03-25	97.750	97.750	87.300	89.500	83.785	1,048,544
2022-03-24	94.000	98.000	89.550	95.400	89.308	2,343,706
2022-03-23	86.300	93.650	83.000	93.200	87.249	1,388,890
2022-03-22	84.000	84.950	81.800	84.950	79.526	840,500
2022-03-21	86.300	88.650	83.500	84.150	78.777	1,272,759
2022-03-18	84.500	86.600	81.050	85.400	79.947	1,047,200
2022-03-17	81.100	85.950	81.100	84.600	79.198	2,311,326
2022-03-16	70.000	78.200	69.200	78.200	73.207	2,562,644
2022-03-15	71.950	75.200	67.100	67.750	63.424	2,163,760
2022-03-14	74.100	77.700	73.550	73.600	68.900	2,623,458
2022-03-11	75.500	80.500	73.750	76.750	71.849	3,409,122
2022-03-10	76.100	79.950	74.150	74.750	69.977	1,217,521
2022-03-09	76.300	76.550	70.500	73.300	68.619	1,289,058
2022-03-08	78.050	79.950	75.950	76.300	71.428	851,196
2022-03-07	81.350	82.850	77.300	78.050	73.066	1,006,991
2022-03-04	83.000	86.850	82.050	83.000	77.700	965,346
2022-03-03	86.000	91.350	83.550	84.500	79.104	806,200

← NewerPage 19 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.