Hangzhou Tigermed Consulting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	85.700	88.300	85.700	86.500	80.977	576,100
2022-03-01	87.600	91.450	87.000	89.900	84.159	825,784
2022-02-28	90.500	90.500	86.000	87.500	81.913	1,582,856
2022-02-25	86.800	91.650	86.800	90.650	84.862	1,897,794
2022-02-24	85.250	87.400	83.800	85.550	80.087	1,419,618
2022-02-23	81.700	86.200	81.700	85.900	80.415	672,436
2022-02-22	84.450	85.000	82.100	84.750	79.338	972,500
2022-02-21	88.000	88.350	83.650	84.450	79.057	1,369,539
2022-02-18	85.250	87.950	83.550	86.800	81.257	1,109,740
2022-02-17	85.000	87.650	83.650	87.200	81.632	2,041,341
2022-02-16	80.000	84.050	78.600	83.350	78.028	1,835,524
2022-02-15	75.000	79.800	74.850	79.800	74.704	2,848,500
2022-02-14	74.700	79.150	74.100	74.200	69.462	2,399,003
2022-02-11	73.000	75.850	72.700	73.550	68.853	1,591,544
2022-02-10	76.050	78.250	72.200	74.950	70.164	4,299,421
2022-02-09	78.500	79.500	73.250	76.050	71.194	2,476,644
2022-02-08	82.550	82.550	70.250	77.200	72.270	3,311,698
2022-02-07	80.400	84.050	79.400	82.550	77.279	1,349,200
2022-02-04	84.000	85.400	78.550	80.200	75.079	1,371,472
2022-01-31	79.000	81.750	78.500	81.150	75.968	436,700
2022-01-28	82.200	82.950	79.000	79.200	74.143	1,498,900
2022-01-27	85.700	85.700	78.650	80.650	75.500	2,706,412
2022-01-26	96.800	96.800	85.500	85.700	80.228	1,493,853
2022-01-25	93.000	96.800	93.000	95.000	88.934	995,825
2022-01-24	95.100	96.350	92.450	95.000	88.934	606,339
2022-01-21	96.750	97.300	94.200	95.850	89.730	2,308,467
2022-01-20	95.300	97.300	95.100	97.150	90.947	1,380,207
2022-01-19	93.500	95.850	93.500	95.500	89.402	1,524,159
2022-01-18	91.750	96.600	91.500	94.300	88.278	1,011,185
2022-01-17	95.500	96.000	91.100	91.750	85.891	1,231,368
2022-01-14	95.800	98.750	93.350	95.500	89.402	940,627
2022-01-13	98.300	99.800	91.200	95.800	89.683	2,925,383
2022-01-12	94.100	97.150	92.000	96.800	90.619	2,267,118
2022-01-11	86.750	91.450	85.750	90.750	84.955	2,131,260
2022-01-10	83.200	87.400	82.750	85.550	80.087	1,256,776
2022-01-07	86.000	86.550	82.000	84.000	78.636	1,181,795
2022-01-06	83.950	85.350	81.200	84.700	79.292	2,154,191
2022-01-05	91.150	92.100	84.400	84.700	79.292	2,145,900
2022-01-04	92.850	93.000	88.600	91.150	85.330	1,438,637
2022-01-03	99.000	100.10	89.200	91.900	86.032	1,031,100
2021-12-31	95.000	99.000	95.000	99.000	92.678	621,360
2021-12-30	93.900	95.050	92.800	94.750	88.700	327,066
2021-12-29	98.000	98.000	91.500	94.400	88.372	937,984
2021-12-28	96.000	97.900	93.350	94.950	88.887	2,073,211
2021-12-24	100.50	100.50	94.000	95.400	89.308	698,811
2021-12-23	99.500	101.90	96.750	100.00	93.615	1,037,666
2021-12-22	104.90	106.40	98.200	99.500	93.146	2,236,907
2021-12-21	105.20	107.50	102.50	104.40	97.734	786,913
2021-12-20	112.60	114.00	102.90	104.90	98.202	1,362,758
2021-12-17	118.10	121.80	111.10	112.60	105.41	2,221,810
2021-12-16	110.00	119.10	109.90	118.00	110.47	2,918,850
2021-12-15	119.00	121.20	105.50	110.00	102.98	2,708,790
2021-12-14	118.90	122.20	118.80	120.20	112.52	259,982
2021-12-13	123.80	126.00	119.40	120.00	112.34	573,642
2021-12-10	129.00	129.00	121.70	122.40	114.58	789,957
2021-12-09	121.00	129.40	120.20	129.20	120.95	2,939,100
2021-12-08	120.60	122.70	118.00	120.70	112.99	948,829
2021-12-07	114.20	120.10	114.20	118.90	111.31	1,979,328
2021-12-06	121.70	123.20	112.70	114.00	106.72	1,800,870
2021-12-03	123.60	125.00	120.10	121.70	113.93	478,144

← NewerPage 20 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.