3D Medicines Inc. (HKG:1244)
Hong Kong · Delayed Price · Currency is HKD 3.600
-0.140 (-3.74%)
May 28, 2026, 4:08 PM HKT
3D Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.73 | 3.73 | 3.60 | 3.60 | 3.60 | -3.74% | 128,000 |
| May 27, 2026 | 3.68 | 3.87 | 3.66 | 3.74 | 3.74 | 5.95% | 463,000 |
| May 26, 2026 | 3.60 | 3.80 | 3.41 | 3.53 | 3.53 | 6.33% | 377,000 |
| May 22, 2026 | 3.10 | 3.40 | 3.10 | 3.32 | 3.32 | 3.75% | 263,500 |
| May 21, 2026 | 3.50 | 3.50 | 3.20 | 3.20 | 3.20 | -7.51% | 144,500 |
| May 20, 2026 | 3.48 | 3.65 | 3.43 | 3.46 | 3.46 | -1.14% | 394,500 |
| May 19, 2026 | 3.38 | 3.65 | 3.37 | 3.50 | 3.50 | 3.55% | 1,079,000 |
| May 18, 2026 | 2.91 | 3.38 | 2.91 | 3.38 | 3.38 | 16.15% | 865,000 |
| May 15, 2026 | 2.60 | 3.18 | 2.60 | 2.91 | 2.91 | 12.36% | 289,600 |
| May 14, 2026 | 2.59 | 2.65 | 2.53 | 2.59 | 2.59 | - | 140,500 |
| May 13, 2026 | 2.61 | 2.61 | 2.55 | 2.59 | 2.59 | -0.38% | 241,500 |
| May 12, 2026 | 2.71 | 2.71 | 2.52 | 2.60 | 2.60 | -4.06% | 220,500 |
| May 11, 2026 | 3.00 | 3.04 | 2.71 | 2.71 | 2.71 | -9.67% | 1,154,000 |
| May 8, 2026 | 3.16 | 3.16 | 3.00 | 3.00 | 3.00 | -4.76% | 96,500 |
| May 7, 2026 | 3.32 | 3.32 | 3.14 | 3.15 | 3.15 | -5.12% | 128,000 |
| May 6, 2026 | 3.63 | 3.63 | 3.18 | 3.32 | 3.32 | -8.03% | 231,500 |
| May 5, 2026 | 3.80 | 3.81 | 3.60 | 3.61 | 3.61 | -5.00% | 194,500 |
| May 4, 2026 | 3.72 | 3.80 | 3.71 | 3.80 | 3.80 | -0.52% | 11,500 |
| Apr 30, 2026 | 3.83 | 3.83 | 3.61 | 3.82 | 3.82 | 2.69% | 2,500 |
| Apr 29, 2026 | 3.88 | 3.88 | 3.65 | 3.72 | 3.72 | 0.54% | 8,500 |
| Apr 28, 2026 | 3.89 | 3.89 | 3.70 | 3.70 | 3.70 | - | 42,000 |
| Apr 27, 2026 | 3.75 | 3.75 | 3.69 | 3.70 | 3.70 | -1.86% | 7,500 |
| Apr 24, 2026 | 3.85 | 4.20 | 3.73 | 3.77 | 3.77 | -2.08% | 50,500 |
| Apr 23, 2026 | 3.81 | 3.88 | 3.78 | 3.85 | 3.85 | 1.05% | 28,000 |
| Apr 22, 2026 | 3.93 | 4.20 | 3.80 | 3.81 | 3.81 | -3.05% | 78,500 |
| Apr 21, 2026 | 4.00 | 4.05 | 3.89 | 3.93 | 3.93 | -1.50% | 92,500 |
| Apr 20, 2026 | 3.78 | 4.10 | 3.78 | 3.99 | 3.99 | 6.40% | 106,000 |
| Apr 17, 2026 | 3.71 | 3.83 | 3.70 | 3.75 | 3.75 | 3.88% | 68,000 |
| Apr 16, 2026 | 3.69 | 3.69 | 3.50 | 3.61 | 3.61 | -1.63% | 42,500 |
| Apr 15, 2026 | 3.70 | 3.90 | 3.60 | 3.67 | 3.67 | -0.81% | 72,500 |
| Apr 14, 2026 | 3.75 | 3.75 | 3.68 | 3.70 | 3.70 | 1.65% | 25,500 |
| Apr 13, 2026 | 3.86 | 3.86 | 3.52 | 3.64 | 3.64 | -5.21% | 216,000 |
| Apr 10, 2026 | 4.20 | 4.20 | 3.70 | 3.84 | 3.84 | -3.03% | 104,000 |
| Apr 9, 2026 | 4.06 | 4.07 | 3.51 | 3.96 | 3.96 | -2.46% | 159,500 |
| Apr 8, 2026 | 4.10 | 4.17 | 4.00 | 4.06 | 4.06 | -0.98% | 184,500 |
| Apr 2, 2026 | 4.13 | 4.25 | 4.10 | 4.10 | 4.10 | -0.73% | 34,000 |
| Apr 1, 2026 | 4.10 | 4.20 | 4.09 | 4.13 | 4.13 | 2.48% | 116,500 |
| Mar 31, 2026 | 4.09 | 4.17 | 3.94 | 4.03 | 4.03 | 3.87% | 97,500 |
| Mar 30, 2026 | 4.20 | 4.20 | 3.85 | 3.88 | 3.88 | -7.18% | 125,500 |
| Mar 27, 2026 | 4.18 | 4.30 | 4.18 | 4.18 | 4.18 | - | 77,500 |
| Mar 26, 2026 | 4.16 | 4.39 | 4.16 | 4.18 | 4.18 | 3.21% | 84,000 |
| Mar 25, 2026 | 4.06 | 4.12 | 4.05 | 4.05 | 4.05 | - | 30,500 |
| Mar 24, 2026 | 4.10 | 4.21 | 3.98 | 4.05 | 4.05 | -1.22% | 106,000 |
| Mar 23, 2026 | 4.12 | 4.19 | 3.98 | 4.10 | 4.10 | -0.24% | 153,500 |
| Mar 20, 2026 | 4.16 | 4.21 | 4.04 | 4.11 | 4.11 | -0.96% | 18,500 |
| Mar 19, 2026 | 4.13 | 4.16 | 4.02 | 4.15 | 4.15 | 0.97% | 48,170 |
| Mar 18, 2026 | 3.96 | 4.20 | 3.94 | 4.11 | 4.11 | 3.79% | 84,500 |
| Mar 17, 2026 | 3.66 | 4.00 | 3.64 | 3.96 | 3.96 | 9.39% | 436,500 |
| Mar 16, 2026 | 3.97 | 3.97 | 3.60 | 3.62 | 3.62 | -6.70% | 104,500 |
| Mar 13, 2026 | 3.99 | 3.99 | 3.90 | 3.88 | 3.88 | -2.51% | 119,500 |