Hangzhou Tigermed Consulting Co., Ltd (HKG:3347)
Hong Kong · Delayed Price · Currency is HKD 46.54
-0.04 (-0.09%)
Oct 31, 2025, 4:08 PM HKT
HKG:3347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 46.38 | 47.50 | 45.48 | 46.54 | 46.54 | -0.09% | 2,639,000 |
| Oct 30, 2025 | 46.96 | 47.00 | 43.98 | 46.58 | 46.58 | 8.02% | 7,342,000 |
| Oct 28, 2025 | 43.58 | 43.58 | 42.66 | 43.12 | 43.12 | -0.32% | 820,400 |
| Oct 27, 2025 | 42.50 | 43.58 | 42.30 | 43.26 | 43.26 | - | 1,709,148 |
| Oct 26, 2025 | 42.50 | 43.58 | 42.30 | 43.26 | 43.26 | 3.64% | 1,709,148 |
| Oct 24, 2025 | 41.00 | 42.14 | 41.00 | 41.74 | 41.74 | 1.31% | 1,472,200 |
| Oct 23, 2025 | 41.90 | 42.10 | 40.36 | 41.20 | 41.20 | -1.95% | 2,341,600 |
| Oct 22, 2025 | 42.64 | 43.08 | 41.80 | 42.02 | 42.02 | -0.80% | 1,218,800 |
| Oct 21, 2025 | 42.92 | 43.38 | 42.34 | 42.36 | 42.36 | -1.40% | 1,589,800 |
| Oct 20, 2025 | 42.32 | 43.64 | 42.32 | 42.96 | 42.96 | 1.56% | 749,200 |
| Oct 17, 2025 | 44.32 | 44.32 | 41.92 | 42.30 | 42.30 | -2.67% | 1,051,064 |
| Oct 16, 2025 | 43.88 | 45.12 | 43.14 | 43.46 | 43.46 | -0.96% | 1,191,800 |
| Oct 15, 2025 | 43.00 | 44.00 | 41.66 | 43.88 | 43.88 | 3.44% | 1,258,023 |
| Oct 14, 2025 | 43.00 | 44.80 | 41.64 | 42.42 | 42.42 | -0.66% | 2,327,600 |
| Oct 13, 2025 | 41.70 | 42.78 | 40.88 | 42.70 | 42.70 | -2.33% | 3,223,800 |
| Oct 10, 2025 | 43.50 | 45.08 | 43.48 | 43.72 | 43.72 | 1.25% | 2,692,400 |
| Oct 9, 2025 | 46.80 | 46.90 | 42.90 | 43.18 | 43.18 | -8.52% | 5,145,414 |
| Oct 8, 2025 | 46.36 | 47.20 | 45.30 | 47.20 | 47.20 | 0.81% | 266,091 |
| Oct 6, 2025 | 46.54 | 47.02 | 45.68 | 46.82 | 46.82 | 0.64% | 196,540 |
| Oct 3, 2025 | 47.60 | 47.60 | 46.06 | 46.52 | 46.52 | -2.27% | 320,200 |
| Oct 2, 2025 | 45.86 | 48.50 | 45.20 | 47.60 | 47.60 | 4.02% | 606,800 |
| Sep 30, 2025 | 44.88 | 46.00 | 44.24 | 45.76 | 45.76 | 2.42% | 2,490,300 |
| Sep 29, 2025 | 44.78 | 44.86 | 43.10 | 44.68 | 44.68 | 0.04% | 2,163,102 |
| Sep 26, 2025 | 45.80 | 46.18 | 44.56 | 44.66 | 44.66 | -5.10% | 2,440,000 |
| Sep 25, 2025 | 48.26 | 48.88 | 46.86 | 47.06 | 47.06 | -1.55% | 2,012,900 |
| Sep 24, 2025 | 45.50 | 48.30 | 44.58 | 47.80 | 47.80 | 5.66% | 3,223,900 |
| Sep 23, 2025 | 46.20 | 46.88 | 44.36 | 45.24 | 45.24 | -1.74% | 2,251,300 |
| Sep 22, 2025 | 45.40 | 46.46 | 45.12 | 46.04 | 46.04 | 1.23% | 1,614,258 |
| Sep 19, 2025 | 46.20 | 46.96 | 44.40 | 45.48 | 45.48 | -1.34% | 2,484,521 |
| Sep 18, 2025 | 46.60 | 47.48 | 45.30 | 46.10 | 46.10 | -0.52% | 3,215,193 |
| Sep 17, 2025 | 48.74 | 49.24 | 45.82 | 46.34 | 46.34 | -4.85% | 5,582,600 |
| Sep 16, 2025 | 48.62 | 49.12 | 47.02 | 48.70 | 48.70 | 0.16% | 2,248,600 |
| Sep 15, 2025 | 48.48 | 49.76 | 47.02 | 48.62 | 48.62 | 2.19% | 2,954,300 |
| Sep 12, 2025 | 46.88 | 48.74 | 45.68 | 47.58 | 47.58 | 4.57% | 3,533,600 |
| Sep 11, 2025 | 48.48 | 48.48 | 41.60 | 45.50 | 45.50 | -9.36% | 17,415,010 |
| Sep 10, 2025 | 52.15 | 54.20 | 49.94 | 50.20 | 50.20 | -2.81% | 3,051,000 |
| Sep 9, 2025 | 52.45 | 53.25 | 51.00 | 51.65 | 51.65 | -2.55% | 1,300,200 |
| Sep 8, 2025 | 51.30 | 53.30 | 51.20 | 53.00 | 53.00 | 2.61% | 3,022,810 |
| Sep 5, 2025 | 49.00 | 51.65 | 48.40 | 51.65 | 51.65 | 7.47% | 3,176,163 |
| Sep 4, 2025 | 51.00 | 51.75 | 47.36 | 48.06 | 48.06 | -5.76% | 2,976,800 |
| Sep 3, 2025 | 50.05 | 51.90 | 50.00 | 51.00 | 51.00 | 2.00% | 2,190,300 |
| Sep 2, 2025 | 48.56 | 50.55 | 48.18 | 50.00 | 50.00 | 3.99% | 3,548,000 |
| Sep 1, 2025 | 46.82 | 49.28 | 46.00 | 48.08 | 48.08 | 3.35% | 3,573,700 |
| Aug 29, 2025 | 47.22 | 48.34 | 46.20 | 46.52 | 46.52 | -3.00% | 5,095,500 |
| Aug 28, 2025 | 49.04 | 50.20 | 47.02 | 47.96 | 47.96 | -1.36% | 1,396,000 |
| Aug 27, 2025 | 52.00 | 52.25 | 48.24 | 48.62 | 48.62 | -4.76% | 2,069,940 |
| Aug 26, 2025 | 53.05 | 53.05 | 50.90 | 51.05 | 51.05 | -3.77% | 1,211,300 |
| Aug 25, 2025 | 53.35 | 53.55 | 50.90 | 53.05 | 53.05 | 1.73% | 2,461,720 |
| Aug 22, 2025 | 51.40 | 52.25 | 50.10 | 52.15 | 52.15 | 1.76% | 1,629,600 |
| Aug 21, 2025 | 51.70 | 52.05 | 50.20 | 51.25 | 51.25 | 0.10% | 1,852,700 |