Hangzhou Tigermed Consulting Co., Ltd (HKG:3347)
Hong Kong · Delayed Price · Currency is HKD 50.65
-1.00 (-1.94%)
Sep 10, 2025, 1:44 PM HKT
HKG:3347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 52.45 | 53.25 | 51.00 | 51.65 | 51.65 | -2.55% | 1,286,400 |
| 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 |
| Aug 20, 2025 | 52.90 | 52.95 | 49.50 | 51.20 | 51.20 | -3.21% | 5,753,720 |
| Aug 19, 2025 | 58.10 | 59.30 | 52.85 | 52.90 | 52.90 | -8.08% | 3,800,414 |
| Aug 18, 2025 | 58.80 | 59.30 | 56.70 | 57.55 | 57.55 | -1.46% | 1,887,500 |
| Aug 15, 2025 | 58.45 | 59.05 | 57.10 | 58.40 | 58.40 | -0.09% | 1,934,671 |
| Aug 14, 2025 | 56.75 | 59.90 | 55.70 | 58.45 | 58.45 | 5.03% | 4,167,800 |
| Aug 13, 2025 | 52.80 | 56.10 | 52.35 | 55.65 | 55.65 | 5.80% | 2,592,900 |
| Aug 12, 2025 | 54.00 | 54.00 | 51.45 | 52.60 | 52.60 | -0.57% | 2,764,720 |
| Aug 11, 2025 | 53.80 | 54.35 | 52.20 | 52.90 | 52.90 | 0.47% | 2,780,800 |
| Aug 8, 2025 | 53.00 | 53.65 | 51.75 | 52.65 | 52.65 | -3.04% | 3,180,436 |
| Aug 7, 2025 | 56.80 | 56.80 | 52.20 | 54.30 | 54.30 | -3.47% | 3,245,510 |
| Aug 6, 2025 | 55.50 | 56.30 | 53.85 | 56.25 | 56.25 | 1.35% | 2,154,100 |
| Aug 5, 2025 | 55.50 | 55.50 | 52.55 | 55.50 | 55.50 | 4.13% | 2,100,338 |
| Aug 4, 2025 | 52.30 | 54.00 | 51.45 | 53.30 | 53.30 | -1.11% | 2,951,736 |
| Aug 1, 2025 | 56.00 | 57.05 | 53.20 | 53.90 | 53.90 | -3.32% | 3,103,320 |
| Jul 31, 2025 | 57.10 | 58.10 | 54.60 | 55.75 | 55.75 | -2.19% | 4,278,700 |
| Jul 30, 2025 | 58.60 | 60.60 | 55.95 | 57.00 | 57.00 | -2.73% | 9,537,584 |
| Jul 29, 2025 | 53.45 | 58.95 | 52.05 | 58.60 | 58.60 | 9.64% | 13,346,030 |
| Jul 28, 2025 | 52.65 | 53.65 | 51.35 | 53.45 | 53.45 | 1.91% | 2,888,003 |
| Jul 25, 2025 | 50.80 | 52.95 | 50.00 | 52.45 | 52.45 | 4.38% | 8,028,190 |
| Jul 24, 2025 | 49.40 | 50.85 | 48.90 | 50.25 | 50.25 | 3.82% | 3,136,500 |
| Jul 23, 2025 | 50.80 | 51.10 | 48.00 | 48.40 | 48.40 | 0.10% | 6,355,500 |
| Jul 22, 2025 | 50.60 | 52.15 | 48.25 | 48.35 | 48.35 | -4.45% | 5,251,713 |
| Jul 21, 2025 | 51.15 | 52.45 | 49.60 | 50.60 | 50.60 | -0.98% | 2,868,400 |
| Jul 18, 2025 | 51.80 | 52.50 | 50.40 | 51.10 | 51.10 | 1.29% | 5,594,150 |
| Jul 17, 2025 | 46.15 | 50.75 | 46.15 | 50.45 | 50.45 | 8.85% | 6,392,802 |
| Jul 16, 2025 | 48.30 | 48.30 | 46.00 | 46.35 | 46.35 | -2.73% | 5,079,745 |
| Jul 15, 2025 | 48.55 | 48.60 | 46.30 | 47.65 | 47.65 | -1.85% | 4,764,800 |
| Jul 14, 2025 | 49.70 | 52.60 | 47.35 | 48.55 | 48.55 | -3.09% | 7,215,538 |
| Jul 11, 2025 | 48.10 | 51.05 | 48.10 | 50.10 | 50.10 | 3.94% | 7,322,500 |
| Jul 10, 2025 | 46.65 | 50.30 | 45.70 | 48.20 | 48.20 | 3.32% | 8,656,355 |
| Jul 9, 2025 | 43.00 | 47.65 | 43.00 | 46.65 | 46.65 | 6.75% | 11,058,290 |
| Jul 8, 2025 | 40.00 | 43.70 | 38.80 | 43.70 | 43.70 | 11.76% | 7,156,436 |
| Jul 7, 2025 | 40.80 | 40.80 | 38.65 | 39.10 | 39.10 | -2.01% | 1,738,600 |
| Jul 4, 2025 | 40.40 | 40.95 | 39.15 | 39.90 | 39.90 | 0.13% | 3,139,400 |
| Jul 3, 2025 | 39.00 | 40.10 | 38.15 | 39.85 | 39.85 | 3.51% | 3,553,300 |
| Jul 2, 2025 | 38.50 | 39.65 | 37.80 | 38.50 | 38.50 | 0.65% | 2,936,728 |