3D Medicines Inc. (HKG:1244)
Hong Kong · Delayed Price · Currency is HKD 6.14
-0.46 (-6.97%)
Oct 17, 2025, 4:08 PM HKT
3D Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6.62 | 6.62 | 6.01 | 6.14 | 6.14 | -6.97% | 756,000 |
| Oct 16, 2025 | 6.36 | 6.60 | 6.36 | 6.60 | 6.60 | 3.77% | 210,500 |
| Oct 15, 2025 | 6.46 | 6.49 | 6.20 | 6.36 | 6.36 | 0.32% | 175,500 |
| Oct 14, 2025 | 6.88 | 6.88 | 6.31 | 6.34 | 6.34 | -7.71% | 346,500 |
| Oct 13, 2025 | 6.80 | 6.87 | 6.34 | 6.87 | 6.87 | 1.03% | 354,250 |
| Oct 10, 2025 | 7.11 | 7.26 | 6.75 | 6.80 | 6.80 | -4.36% | 623,750 |
| Oct 9, 2025 | 7.58 | 7.64 | 6.95 | 7.11 | 7.11 | -6.20% | 743,000 |
| Oct 8, 2025 | 7.80 | 7.80 | 7.52 | 7.58 | 7.58 | -2.82% | 345,000 |
| Oct 6, 2025 | 8.07 | 8.07 | 7.80 | 7.80 | 7.80 | -3.23% | 317,000 |
| Oct 3, 2025 | 8.23 | 8.23 | 8.00 | 8.06 | 8.06 | -0.62% | 281,230 |
| Oct 2, 2025 | 8.08 | 8.24 | 7.76 | 8.11 | 8.11 | 4.51% | 330,000 |
| Sep 30, 2025 | 8.13 | 8.13 | 7.18 | 7.76 | 7.76 | -0.26% | 790,000 |
| Sep 29, 2025 | 7.47 | 7.78 | 7.04 | 7.78 | 7.78 | 6.43% | 418,500 |
| Sep 26, 2025 | 7.42 | 7.57 | 7.16 | 7.31 | 7.31 | -2.53% | 322,000 |
| Sep 25, 2025 | 7.75 | 7.86 | 7.39 | 7.50 | 7.50 | -3.23% | 729,000 |
| Sep 24, 2025 | 8.12 | 8.31 | 7.75 | 7.75 | 7.75 | -4.79% | 435,000 |
| Sep 23, 2025 | 8.00 | 8.38 | 7.90 | 8.14 | 8.14 | 1.37% | 689,500 |
| Sep 22, 2025 | 8.10 | 8.11 | 7.94 | 8.03 | 8.03 | -0.86% | 188,500 |
| Sep 19, 2025 | 8.09 | 8.28 | 8.00 | 8.10 | 8.10 | 0.12% | 362,000 |
| Sep 18, 2025 | 7.88 | 8.24 | 7.88 | 8.09 | 8.09 | 3.06% | 670,500 |
| Sep 17, 2025 | 7.75 | 8.02 | 7.61 | 7.85 | 7.85 | 0.90% | 479,998 |
| Sep 16, 2025 | 8.36 | 8.36 | 7.68 | 7.78 | 7.78 | -6.94% | 1,137,500 |
| Sep 15, 2025 | 9.41 | 9.41 | 8.36 | 8.36 | 8.36 | -7.11% | 997,000 |
| Sep 12, 2025 | 9.50 | 9.50 | 8.51 | 9.00 | 9.00 | -0.77% | 1,211,000 |
| Sep 11, 2025 | 9.46 | 9.46 | 8.70 | 9.07 | 9.07 | -4.12% | 980,500 |
| Sep 10, 2025 | 10.00 | 10.02 | 8.99 | 9.46 | 9.46 | -0.42% | 1,795,000 |
| Sep 9, 2025 | 7.86 | 9.60 | 7.85 | 9.50 | 9.50 | 19.50% | 3,712,000 |
| Sep 8, 2025 | 7.75 | 8.12 | 7.75 | 7.95 | 7.95 | 4.19% | 592,000 |
| 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 |