3D Medicines Inc. (HKG:1244)
Hong Kong · Delayed Price · Currency is HKD 7.63
-0.30 (-3.78%)
Sep 5, 2025, 4:08 PM HKT
3D Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.93 | 7.93 | 7.63 | 7.63 | 7.63 | -3.78% | 1,010,000 |
| Sep 4, 2025 | 7.98 | 8.36 | 7.76 | 7.93 | 7.93 | -0.88% | 861,000 |
| Sep 3, 2025 | 7.90 | 8.04 | 7.86 | 8.00 | 8.00 | 0.13% | 550,618 |
| Sep 2, 2025 | 7.88 | 8.26 | 7.55 | 7.99 | 7.99 | 1.40% | 1,105,500 |
| Sep 1, 2025 | 8.10 | 8.15 | 7.84 | 7.88 | 7.88 | -2.96% | 693,500 |
| Aug 29, 2025 | 7.79 | 8.30 | 7.79 | 8.12 | 8.12 | 8.99% | 1,514,000 |
| Aug 28, 2025 | 7.78 | 7.78 | 7.23 | 7.45 | 7.45 | -4.12% | 919,678 |
| Aug 27, 2025 | 7.90 | 7.90 | 7.15 | 7.77 | 7.77 | -2.26% | 734,500 |
| Aug 26, 2025 | 8.07 | 8.12 | 7.80 | 7.95 | 7.95 | 0.13% | 313,000 |
| Aug 25, 2025 | 8.07 | 8.38 | 7.91 | 7.94 | 7.94 | -1.61% | 1,134,500 |
| Aug 22, 2025 | 7.93 | 8.11 | 7.84 | 8.07 | 8.07 | 1.89% | 804,831 |
| Aug 21, 2025 | 7.94 | 8.24 | 7.76 | 7.92 | 7.92 | 2.59% | 465,000 |
| Aug 20, 2025 | 7.70 | 7.99 | 7.50 | 7.72 | 7.72 | -2.15% | 905,500 |
| Aug 19, 2025 | 8.42 | 8.42 | 7.83 | 7.89 | 7.89 | -6.29% | 976,500 |
| Aug 18, 2025 | 8.69 | 8.85 | 8.33 | 8.42 | 8.42 | 1.20% | 843,000 |
| Aug 15, 2025 | 8.02 | 8.60 | 8.02 | 8.32 | 8.32 | 4.26% | 885,500 |
| Aug 14, 2025 | 8.25 | 8.40 | 7.90 | 7.98 | 7.98 | -3.04% | 613,000 |
| Aug 13, 2025 | 7.64 | 8.37 | 7.64 | 8.23 | 8.23 | 7.58% | 967,500 |
| Aug 12, 2025 | 8.06 | 8.06 | 7.54 | 7.65 | 7.65 | -5.09% | 691,500 |
| Aug 11, 2025 | 7.88 | 8.09 | 7.58 | 8.06 | 8.06 | 1.77% | 507,500 |
| Aug 8, 2025 | 7.95 | 8.26 | 7.66 | 7.92 | 7.92 | -0.63% | 889,500 |
| Aug 7, 2025 | 8.40 | 8.62 | 7.82 | 7.97 | 7.97 | -2.57% | 1,376,000 |
| Aug 6, 2025 | 7.25 | 8.30 | 7.22 | 8.18 | 8.18 | 13.61% | 1,777,500 |
| Aug 5, 2025 | 7.65 | 7.67 | 6.69 | 7.20 | 7.20 | -5.39% | 987,629 |
| Aug 4, 2025 | 7.46 | 7.65 | 7.05 | 7.61 | 7.61 | 2.84% | 891,500 |
| Aug 1, 2025 | 7.39 | 7.74 | 7.09 | 7.40 | 7.40 | 0.95% | 1,228,000 |
| Jul 31, 2025 | 7.18 | 7.80 | 7.16 | 7.33 | 7.33 | 2.09% | 1,414,000 |
| Jul 30, 2025 | 6.38 | 7.86 | 6.38 | 7.18 | 7.18 | 12.54% | 3,027,500 |
| Jul 29, 2025 | 6.20 | 6.38 | 6.12 | 6.38 | 6.38 | 2.08% | 531,500 |
| Jul 28, 2025 | 5.92 | 6.30 | 5.64 | 6.25 | 6.25 | 4.52% | 1,337,000 |
| Jul 25, 2025 | 6.29 | 6.29 | 5.90 | 5.98 | 5.98 | 2.05% | 170,000 |
| Jul 24, 2025 | 5.80 | 5.99 | 5.66 | 5.86 | 5.86 | 1.03% | 264,500 |
| Jul 23, 2025 | 5.51 | 5.80 | 5.35 | 5.80 | 5.80 | 3.57% | 1,040,246 |
| Jul 22, 2025 | 5.93 | 5.93 | 5.59 | 5.60 | 5.60 | -5.56% | 512,500 |
| Jul 21, 2025 | 5.92 | 6.10 | 5.91 | 5.93 | 5.93 | - | 357,500 |
| Jul 18, 2025 | 5.99 | 6.00 | 5.85 | 5.93 | 5.93 | -1.00% | 370,000 |
| Jul 17, 2025 | 5.84 | 6.18 | 5.84 | 5.99 | 5.99 | 3.45% | 1,244,500 |
| Jul 16, 2025 | 5.51 | 5.84 | 5.37 | 5.79 | 5.79 | 5.66% | 621,000 |
| Jul 15, 2025 | 5.20 | 5.56 | 5.16 | 5.48 | 5.48 | 7.03% | 402,500 |
| Jul 14, 2025 | 5.00 | 5.15 | 5.00 | 5.12 | 5.12 | 1.39% | 350,000 |
| Jul 11, 2025 | 5.00 | 5.05 | 4.85 | 5.05 | 5.05 | 1.00% | 321,500 |
| Jul 10, 2025 | 4.82 | 5.10 | 4.81 | 5.00 | 5.00 | 4.60% | 279,500 |
| Jul 9, 2025 | 4.79 | 4.79 | 4.52 | 4.78 | 4.78 | -0.21% | 476,000 |
| Jul 8, 2025 | 5.09 | 5.10 | 4.73 | 4.79 | 4.79 | -6.99% | 723,520 |
| Jul 7, 2025 | 4.37 | 5.20 | 4.36 | 5.15 | 5.15 | 18.39% | 1,127,520 |
| Jul 4, 2025 | 4.16 | 4.35 | 4.14 | 4.35 | 4.35 | 3.33% | 257,000 |
| Jul 3, 2025 | 4.08 | 4.21 | 4.08 | 4.21 | 4.21 | 2.93% | 270,500 |
| Jul 2, 2025 | 4.01 | 4.12 | 4.00 | 4.09 | 4.09 | 0.99% | 262,000 |
| Jun 30, 2025 | 4.16 | 4.16 | 4.00 | 4.05 | 4.05 | - | 61,500 |
| Jun 29, 2025 | 4.16 | 4.16 | 4.00 | 4.05 | 4.05 | 1.00% | 61,500 |