HKSE - Delayed Quote HKD

Hangzhou Tigermed Consulting Co., Ltd (3347.HK)

27.000

+0.100

+(0.37%)

At close: May 14 at 4:08:22 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	27.200	27.250	26.750	27.000	27.000	789,400
May 13, 2025	27.700	27.900	26.850	26.900	26.900	1,541,271
May 12, 2025	26.850	27.350	26.350	27.300	27.300	1,746,885
May 9, 2025	27.400	27.400	26.600	26.700	26.700	777,428
May 8, 2025	27.200	27.600	26.950	27.050	27.050	1,277,500
May 7, 2025	27.600	28.000	26.800	26.850	26.850	1,876,287
May 6, 2025	27.150	27.400	26.500	27.350	27.350	1,765,300
May 2, 2025	26.650	27.250	25.400	27.200	27.200	734,600
Apr 30, 2025	26.100	26.950	26.000	26.750	26.750	1,850,201
Apr 29, 2025	26.000	26.650	25.500	25.850	25.850	3,547,625
Apr 28, 2025	26.550	26.950	26.150	26.550	26.550	967,375
Apr 25, 2025	27.000	27.250	26.650	26.750	26.750	1,939,500
Apr 24, 2025	27.000	27.500	26.150	26.500	26.500	3,284,900
Apr 23, 2025	26.450	26.950	25.900	26.750	26.750	2,920,971
Apr 22, 2025	25.900	26.550	25.150	26.000	26.000	3,955,876
Apr 17, 2025	25.050	25.800	24.800	25.600	25.600	1,412,500
Apr 16, 2025	25.750	25.750	24.700	25.000	25.000	1,402,500
Apr 15, 2025	27.100	27.100	25.400	26.000	26.000	3,551,836
Apr 14, 2025	26.950	27.350	26.350	27.050	27.050	2,079,800
Apr 11, 2025	25.500	26.600	25.450	26.400	26.400	2,276,800
Apr 10, 2025	26.250	26.750	25.600	25.750	25.750	3,456,300
Apr 9, 2025	22.300	25.450	22.300	25.200	25.200	4,199,326
Apr 8, 2025	25.200	25.750	24.100	25.150	25.150	4,418,700
Apr 7, 2025	28.400	28.400	24.100	24.500	24.500	7,094,600
Apr 3, 2025	29.500	30.850	29.400	30.350	30.350	2,253,628
Apr 2, 2025	31.850	32.100	29.800	30.250	30.250	6,633,312
Apr 1, 2025	31.200	33.600	30.800	32.150	32.150	7,864,800
Mar 31, 2025	31.900	32.100	29.900	31.000	31.000	6,319,200
Mar 28, 2025	35.200	36.200	31.800	31.900	31.900	7,978,272
Mar 27, 2025	34.200	36.250	33.950	35.850	35.850	3,320,339
Mar 26, 2025	34.000	34.500	33.350	34.450	34.450	955,600
Mar 25, 2025	34.800	34.800	33.300	33.700	33.700	1,715,280
Mar 24, 2025	34.600	34.950	33.700	34.350	34.350	1,623,013
Mar 21, 2025	36.000	36.250	34.000	34.350	34.350	3,320,101
Mar 20, 2025	38.000	38.200	35.850	36.000	36.000	3,875,778
Mar 19, 2025	38.900	39.450	36.900	37.750	37.750	4,138,399
Mar 18, 2025	37.500	39.800	37.500	38.700	38.700	5,175,913
Mar 17, 2025	37.350	37.950	36.650	36.900	36.900	1,415,200
Mar 14, 2025	35.550	38.100	35.050	37.500	37.500	4,176,047
Mar 13, 2025	36.350	37.400	34.450	35.000	35.000	2,533,248
Mar 12, 2025	36.600	39.250	35.750	36.350	36.350	6,992,012
Mar 11, 2025	34.100	36.650	34.100	36.350	36.350	2,301,885
Mar 10, 2025	35.550	36.500	34.300	35.000	35.000	2,517,914
Mar 7, 2025	35.250	35.750	34.350	35.500	35.500	3,040,548
Mar 6, 2025	34.750	35.750	34.250	35.250	35.250	3,664,329
Mar 5, 2025	33.100	34.150	32.600	33.950	33.950	3,437,400
Mar 4, 2025	32.600	33.700	32.400	33.100	33.100	2,385,900
Mar 3, 2025	33.900	35.450	32.850	33.300	33.300	3,142,763
Feb 28, 2025	36.400	36.950	33.350	33.850	33.850	5,122,600
Feb 27, 2025	36.900	37.800	35.250	36.350	36.350	5,208,236
Feb 26, 2025	35.350	37.800	35.250	36.900	36.900	5,986,700
Feb 25, 2025	34.450	36.500	34.400	35.000	35.000	4,643,900
Feb 24, 2025	39.000	39.050	35.550	35.700	35.700	8,961,550
Feb 21, 2025	36.800	38.850	35.200	38.600	38.600	11,253,800
Feb 20, 2025	31.850	36.400	31.500	35.550	35.550	19,793,467
Feb 19, 2025	31.450	32.300	30.750	31.500	31.500	3,627,768
Feb 18, 2025	31.600	32.350	30.750	31.450	31.450	3,768,068
Feb 17, 2025	34.150	34.200	30.650	31.350	31.350	10,920,000
Feb 14, 2025	29.100	32.250	28.750	32.200	32.200	8,485,468
Feb 13, 2025	29.450	29.900	28.500	28.600	28.600	3,365,095
Feb 12, 2025	29.250	29.850	28.850	29.250	29.250	3,736,262
Feb 11, 2025	30.750	30.750	29.150	29.350	29.350	2,846,000
Feb 10, 2025	29.750	30.800	29.100	30.450	30.450	4,354,494
Feb 7, 2025	28.700	29.750	28.400	29.450	29.450	6,370,455
Feb 6, 2025	28.000	28.850	27.600	28.650	28.650	3,760,819
Feb 5, 2025	28.000	28.100	27.250	27.950	27.950	1,545,500
Feb 4, 2025	27.250	28.450	26.650	27.750	27.750	688,101
Feb 3, 2025	27.500	28.200	25.750	27.250	27.250	594,686
Jan 28, 2025	28.100	28.100	28.100	28.100	28.100	-
Jan 27, 2025	28.050	29.300	28.000	28.800	28.800	1,124,363
Jan 24, 2025	28.000	29.400	28.000	28.900	28.900	1,088,303
Jan 23, 2025	28.750	29.100	28.000	28.150	28.150	684,580
Jan 22, 2025	28.750	28.800	28.050	28.350	28.350	779,893
Jan 21, 2025	29.100	29.550	28.500	28.950	28.950	682,800
Jan 20, 2025	29.000	29.700	28.800	29.000	29.000	1,816,677
Jan 17, 2025	28.600	28.700	28.000	28.600	28.600	1,104,200
Jan 16, 2025	28.500	29.500	28.250	28.600	28.600	1,210,234
Jan 15, 2025	29.000	29.300	28.150	28.450	28.450	808,193
Jan 14, 2025	28.900	29.350	28.650	29.000	29.000	1,318,971
Jan 13, 2025	28.300	28.550	27.900	28.400	28.400	388,500
Jan 10, 2025	28.500	29.100	28.100	28.300	28.300	632,237
Jan 9, 2025	28.400	29.200	28.250	28.750	28.750	677,900
Jan 8, 2025	28.800	29.250	28.000	28.400	28.400	1,592,239
Jan 7, 2025	29.300	29.450	28.600	29.250	29.250	1,201,800
Jan 6, 2025	30.050	30.300	29.000	29.300	29.300	1,449,000
Jan 3, 2025	30.600	30.600	29.400	29.650	29.650	1,063,927
Jan 2, 2025	30.300	31.000	29.900	30.150	30.150	1,561,658
Dec 31, 2024	30.800	30.800	30.800	30.800	30.800	-
Dec 30, 2024	31.200	32.450	31.000	31.100	31.100	1,334,500
Dec 27, 2024	32.200	32.200	30.950	31.300	31.300	1,820,300
Dec 24, 2024	32.550	32.550	32.550	32.550	32.550	-
Dec 23, 2024	32.750	32.750	31.550	32.200	32.200	650,600
Dec 20, 2024	32.200	32.950	32.200	32.250	32.250	629,807
Dec 19, 2024	32.500	32.650	31.800	32.500	32.500	774,300
Dec 18, 2024	32.750	33.250	32.750	33.050	33.050	765,000
Dec 17, 2024	33.000	33.250	32.550	32.900	32.900	736,622
Dec 16, 2024	34.400	34.400	32.700	32.850	32.850	607,300
Dec 13, 2024	35.450	35.450	33.750	33.800	33.800	1,051,100
Dec 12, 2024	34.900	35.400	34.450	35.050	35.050	715,115
Dec 11, 2024	34.800	35.900	34.550	34.900	34.900	1,028,600
Dec 10, 2024	37.500	37.500	34.650	34.750	34.750	1,788,600
Dec 9, 2024	36.600	36.900	34.400	35.900	35.900	3,217,240
Dec 6, 2024	33.450	35.700	33.450	34.900	34.900	1,804,281
Dec 5, 2024	33.950	34.300	33.250	33.500	33.500	1,004,600
Dec 4, 2024	34.000	34.200	33.600	33.850	33.850	1,248,000
Dec 3, 2024	34.400	34.400	33.450	34.250	34.250	1,318,742
Dec 2, 2024	33.700	34.450	33.400	33.900	33.900	1,321,400
Nov 29, 2024	33.000	34.750	33.000	33.700	33.700	1,705,694
Nov 28, 2024	34.600	34.600	32.700	33.050	33.050	1,218,565
Nov 27, 2024	32.700	34.450	32.350	34.250	34.250	1,863,200
Nov 26, 2024	31.650	33.150	31.650	32.400	32.400	1,307,500
Nov 25, 2024	32.350	32.700	31.550	32.250	32.250	2,229,800
Nov 22, 2024	34.700	34.700	31.950	32.350	32.350	1,951,000
Nov 21, 2024	35.550	35.800	33.800	34.000	34.000	1,929,900
Nov 20, 2024	33.300	36.300	33.300	35.300	35.300	4,218,954
Nov 19, 2024	33.900	34.500	33.050	33.450	33.450	2,448,300
Nov 18, 2024	33.800	34.800	33.100	33.450	33.450	2,260,614
Nov 15, 2024	34.200	35.000	33.650	34.200	34.200	1,592,400
Nov 14, 2024	36.500	36.700	34.200	34.450	34.450	2,068,542
Nov 13, 2024	37.350	37.450	35.250	36.500	36.500	1,526,100
Nov 12, 2024	37.650	39.700	36.500	37.000	37.000	3,358,940
Nov 11, 2024	36.500	38.900	36.500	37.750	37.750	2,440,300
Nov 8, 2024	38.900	39.900	37.150	37.850	37.850	3,286,523
Nov 7, 2024	37.400	38.800	37.400	38.150	38.150	3,578,441
Nov 6, 2024	38.700	39.950	37.550	39.150	39.150	3,325,519
Nov 5, 2024	36.700	38.900	35.800	38.800	38.800	2,936,861
Nov 4, 2024	37.000	37.850	35.650	36.450	36.450	2,042,049
Nov 1, 2024	35.100	36.750	34.750	36.150	36.150	2,323,600
Oct 31, 2024	35.100	35.950	34.800	35.150	35.150	1,740,565
Oct 30, 2024	38.300	38.350	34.350	35.300	35.300	7,501,690
Oct 29, 2024	42.700	43.750	39.300	39.750	39.750	2,651,133
Oct 28, 2024	41.500	42.650	40.000	42.050	42.050	3,178,600
Oct 25, 2024	37.450	42.300	36.900	41.750	41.750	6,658,300
Oct 24, 2024	38.200	39.350	36.800	36.900	36.900	2,469,000
Oct 23, 2024	37.800	38.900	36.750	38.300	38.300	2,708,393
Oct 22, 2024	36.900	38.900	36.900	37.750	37.750	1,904,800
Oct 21, 2024	38.400	38.500	36.850	37.150	37.150	4,243,219
Oct 18, 2024	34.200	38.250	34.200	37.200	37.200	3,181,822
Oct 17, 2024	35.000	36.900	33.850	34.200	34.200	2,683,730
Oct 16, 2024	34.500	36.800	34.100	36.000	36.000	3,166,500
Oct 15, 2024	37.750	38.550	34.750	35.050	35.050	3,301,300
Oct 14, 2024	38.100	38.800	35.800	37.750	37.750	4,790,325
Oct 10, 2024	39.750	41.300	38.800	40.000	40.000	3,645,625
Oct 9, 2024	42.500	43.800	37.000	39.700	39.700	9,320,078
Oct 8, 2024	52.650	56.000	40.100	42.250	42.250	15,248,098
Oct 7, 2024	54.650	58.800	54.650	57.550	57.550	4,107,685
Oct 4, 2024	48.000	55.500	46.150	53.000	53.000	2,881,400
Oct 3, 2024	52.550	52.900	44.600	47.700	47.700	2,443,630
Oct 2, 2024	40.100	52.600	40.100	51.650	51.650	3,923,582
Sep 30, 2024	37.000	41.800	36.250	40.100	40.100	7,798,922
Sep 27, 2024	32.200	35.250	31.550	34.950	34.950	5,820,700
Sep 26, 2024	28.600	31.250	28.150	31.050	31.050	2,474,600
Sep 25, 2024	27.750	29.450	27.750	28.550	28.550	3,700,642
Sep 24, 2024	27.200	27.800	26.000	27.700	27.700	3,376,800
Sep 23, 2024	27.850	28.400	26.550	26.600	26.600	2,348,421
Sep 20, 2024	26.700	28.750	26.700	27.800	27.800	2,939,371
Sep 19, 2024	26.750	28.150	26.350	26.600	26.600	3,171,900
Sep 17, 2024	25.750	25.950	25.400	25.950	25.950	107,100
Sep 16, 2024	26.550	26.550	25.500	25.950	25.950	158,700
Sep 13, 2024	25.200	26.450	25.200	26.400	26.400	1,558,300
Sep 12, 2024	26.150	27.000	25.050	25.450	25.450	3,864,000
Sep 11, 2024	25.950	26.450	25.300	25.850	25.850	2,118,300
Sep 10, 2024	26.900	26.900	25.700	25.950	25.950	3,278,500
Sep 9, 2024	27.500	28.600	27.000	27.350	27.350	1,591,600
Sep 5, 2024	27.300	27.950	27.050	27.700	27.700	1,035,700
Sep 4, 2024	27.300	28.050	26.700	27.300	27.300	1,024,300
Sep 3, 2024	27.550	28.150	26.900	27.300	27.300	1,038,000
Sep 2, 2024	29.000	29.300	27.150	27.550	27.550	1,759,000
Aug 30, 2024	29.800	30.400	29.050	29.450	29.450	1,376,741
Aug 29, 2024	28.350	30.150	27.650	29.800	29.800	2,875,474
Aug 28, 2024	29.400	29.950	29.300	29.850	29.850	756,800
Aug 27, 2024	29.350	29.850	28.900	29.400	29.400	631,920
Aug 26, 2024	28.600	29.500	28.400	29.300	29.300	991,800
Aug 23, 2024	28.600	28.950	28.250	28.400	28.400	815,146
Aug 22, 2024	30.450	30.450	28.300	28.600	28.600	1,565,800
Aug 21, 2024	31.350	31.350	30.000	30.150	30.150	671,387
Aug 20, 2024	32.200	32.250	30.500	31.350	31.350	2,107,800
Aug 19, 2024	32.000	32.500	31.950	32.200	32.200	279,700
Aug 16, 2024	32.200	32.700	31.850	32.050	32.050	508,400
Aug 15, 2024	31.800	32.500	31.750	32.200	32.200	585,200
Aug 14, 2024	33.950	33.950	31.400	31.550	31.550	1,774,963
Aug 13, 2024	33.250	33.950	32.100	33.950	33.950	1,151,826
Aug 12, 2024	33.000	33.800	32.650	33.100	33.100	786,700
Aug 9, 2024	33.750	34.150	33.050	33.100	33.100	720,400
Aug 8, 2024	33.800	34.000	32.900	33.050	33.050	1,187,773
Aug 7, 2024	34.850	34.850	33.500	33.800	33.800	1,479,966
Aug 6, 2024	33.800	35.100	32.950	35.050	35.050	3,148,200
Aug 5, 2024	31.700	33.800	31.400	33.250	33.250	4,530,000
Aug 2, 2024	29.450	32.350	29.300	31.700	31.700	5,552,942
Aug 1, 2024	30.000	30.550	29.550	30.000	30.000	545,714
Jul 31, 2024	27.500	30.100	27.200	30.000	30.000	2,225,100
Jul 30, 2024	29.000	29.000	27.450	27.650	27.650	1,019,400
Jul 29, 2024	28.200	28.700	27.550	28.100	28.100	1,068,100
Jul 26, 2024	28.400	28.500	27.400	28.150	28.150	2,616,900
Jul 25, 2024	29.350	29.800	28.350	28.550	28.550	1,309,700
Jul 24, 2024	30.950	31.200	29.350	29.600	29.600	514,076
Jul 23, 2024	31.100	31.550	30.150	30.350	30.350	1,295,900
Jul 22, 2024	30.400	31.450	29.900	31.050	31.050	1,660,764
Jul 19, 2024	29.500	30.600	28.800	29.900	29.900	1,097,900
Jul 18, 2024	29.300	29.900	28.700	29.500	29.500	1,231,800
Jul 17, 2024	27.550	29.550	27.400	29.350	29.350	1,651,700
Jul 16, 2024	27.300	27.800	27.100	27.350	27.350	316,200
Jul 15, 2024	29.100	29.100	27.150	27.400	27.400	1,886,216
Jul 12, 2024	29.000	30.450	28.450	28.600	28.600	1,312,400
Jul 11, 2024	28.050	28.950	27.550	28.650	28.650	1,628,800
Jul 10, 2024	27.800	28.550	27.000	27.400	27.400	1,280,200
Jul 9, 2024	26.750	28.500	26.300	28.250	28.250	2,708,179
Jul 8, 2024	28.350	28.950	26.550	26.900	26.900	2,887,836
Jul 5, 2024	26.300	29.700	26.300	28.850	28.850	3,356,700
Jul 4, 2024	27.200	27.200	26.250	26.900	26.900	896,000
Jul 3, 2024	25.850	27.150	25.750	26.700	26.700	1,884,700
Jul 2, 2024	27.600	27.800	25.850	26.450	26.450	1,841,511
Jun 28, 2024	28.600	29.000	27.500	27.600	27.600	1,001,522
Jun 27, 2024	29.800	29.800	28.500	28.600	28.600	468,633
Jun 26, 2024	29.300	30.000	29.000	29.900	29.900	1,177,104
Jun 25, 2024	29.300	29.800	28.900	29.400	29.400	801,800
Jun 24, 2024	30.300	30.300	28.850	29.300	29.300	541,968
Jun 21, 2024	30.050	30.050	29.250	29.500	29.500	678,300
Jun 20, 2024	30.850	30.850	29.750	30.050	30.050	1,031,600
Jun 19, 2024	30.000	30.700	29.950	30.400	30.400	656,900
Jun 18, 2024	30.800	31.100	29.500	30.150	30.150	1,184,846
Jun 17, 2024	31.000	31.300	29.650	30.800	30.800	1,550,100
Jun 14, 2024	32.750	32.750	29.200	30.650	30.650	3,555,900
Jun 13, 2024	33.200	33.200	32.050	32.450	32.450	606,540
Jun 12, 2024	31.650	34.000	30.650	32.300	32.300	2,084,300
Jun 11, 2024	33.500	33.500	31.050	31.650	31.650	633,625
Jun 7, 2024	0.62365 Dividend
Jun 7, 2024	33.000	34.450	32.600	32.750	32.750	720,559
Jun 6, 2024	33.750	34.200	33.100	33.600	32.976	914,800
Jun 5, 2024	32.750	34.400	32.750	33.100	32.486	892,000
Jun 4, 2024	31.600	33.450	31.600	33.400	32.780	823,200
Jun 3, 2024	32.900	33.700	31.100	31.600	31.013	1,423,009
May 31, 2024	32.400	33.650	32.150	32.900	32.289	1,389,200
May 30, 2024	32.950	32.950	31.550	32.000	31.406	673,000
May 29, 2024	33.350	33.800	32.000	32.950	32.338	882,300
May 28, 2024	33.200	34.200	31.950	33.350	32.731	612,300
May 27, 2024	33.500	33.500	31.900	33.150	32.535	811,900
May 24, 2024	33.600	33.900	32.200	32.800	32.191	1,541,100
May 23, 2024	35.400	35.700	33.950	34.000	33.369	1,561,557
May 22, 2024	34.350	35.650	33.400	35.650	34.988	2,237,500
May 21, 2024	35.750	35.750	33.700	34.000	33.369	1,636,289
May 20, 2024	35.300	36.250	35.000	35.800	35.136	933,000
May 17, 2024	36.350	37.150	34.900	35.100	34.449	1,187,600
May 16, 2024	36.500	37.550	35.500	36.350	35.675	1,958,050
May 14, 2024	36.900	38.250	36.550	36.650	35.970	1,508,476

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hangzhou Tigermed Consulting Co., Ltd (3347.HK)