Hangzhou Tigermed Consulting Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03347  2020-08-07    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-18 0 13 41.30 41.30 41.40 825,766,193 41.30 41.30 41.40 40.66 46.90 19,179,391 43.055 -12.24%
2026-02-27 0 17 47.06 46.80 47.06 1,524,000,023 47.06 46.80 47.06 46.60 57.00 29,379,871 51.872 -14.75%
2026-01-30 0 21 55.20 55.20 55.25 2,987,135,433 55.20 55.20 55.25 41.64 56.25 58,726,571 50.865 29.76%
2025-12-31 0 21 42.54 42.54 42.62 1,470,348,719 42.54 42.54 42.62 37.36 43.72 36,502,789 40.280 7.97%
2025-11-28 0 20 39.40 39.34 39.40 1,689,428,603 39.40 39.34 39.40 36.08 47.62 40,733,077 41.476 -15.34%
2025-10-31 0 20 46.54 46.54 46.56 1,676,320,259 46.54 46.54 46.56 40.36 48.50 38,155,480 43.934 1.70%
2025-09-30 0 22 45.76 45.76 45.86 3,602,503,011 45.76 45.76 45.86 41.60 54.20 76,462,057 47.115 -1.63%
2025-08-29 0 21 46.52 46.50 46.52 3,082,108,854 46.52 46.50 46.52 46.20 59.90 58,124,625 53.026 -16.56%
2025-07-31 0 22 55.75 55.70 55.75 6,454,615,506 55.75 55.70 55.75 37.80 60.60 130,287,564 49.541 45.75%
2025-06-30 0 21 38.25 38.25 38.30 4,347,640,325 38.25 38.25 38.30 30.35 44.80 115,452,138 37.658 18.10%
2025-05-30 0 20 32.65 32.65 32.70 2,239,807,595 32.39 32.39 32.44 24.35 33.53 78,589,297 28.500 22.06%
2025-04-30 0 19 26.75 26.60 26.75 1,781,142,201 26.54 26.39 26.54 22.12 33.33 65,636,452 27.136 -13.71%
2025-03-31 0 21 31.00 30.85 31.00 2,611,352,740 30.75 30.60 30.75 29.66 39.48 74,627,079 34.992 -8.42%
2025-02-28 0 20 33.85 33.85 33.90 3,824,546,361 33.58 33.58 33.63 25.54 38.74 115,962,097 32.981 20.68%
2025-01-28 0 19 28.05 28.05 28.15 558,980,075 27.83 27.83 27.92 27.48 30.75 19,445,882 28.745 -8.93%
2024-12-31 0 20 30.80 30.70 30.80 765,152,030 30.55 30.45 30.55 30.21 37.20 22,872,368 33.453 -8.61%
2024-11-29 0 21 33.70 33.65 33.70 1,775,467,821 33.43 33.38 33.43 31.30 39.63 50,013,528 35.500 -4.13%
2024-10-31 0 21 35.15 35.10 35.15 3,794,597,375 34.87 34.82 34.87 33.58 58.33 92,490,541 41.027 -12.34%
2024-09-30 0 19 40.10 40.05 40.10 1,469,911,841 39.78 39.73 39.78 24.85 41.47 49,561,964 29.658 36.16%
2024-08-30 0 22 29.45 29.30 29.45 1,077,310,123 29.21 29.07 29.21 27.43 34.82 34,319,633 31.390 -1.83%
2024-07-31 0 22 30.00 29.95 30.05 1,012,600,663 29.76 29.71 29.81 25.54 31.30 35,978,353 28.145 8.70%
2024-06-28 0 19 27.60 27.55 27.65 642,283,174 27.38 27.33 27.43 27.28 34.17 20,991,548 30.597 -14.52%
2024-05-31 0 21 32.90 32.80 32.90 1,128,374,129 32.03 31.93 32.03 30.72 38.02 32,791,971 34.410 -5.32%
2024-04-30 0 20 34.75 34.70 34.75 1,534,879,890 33.83 33.78 33.83 26.19 35.05 49,577,847 30.959 17.40%
2024-03-28 0 20 29.60 29.60 29.70 2,137,216,415 28.82 28.82 28.92 23.85 34.37 71,683,898 29.814 8.62%
2024-02-29 0 19 27.25 27.25 27.30 956,472,688 26.53 26.53 26.58 21.52 28.28 38,363,356 24.932 11.45%
2024-01-31 0 22 24.45 24.45 24.50 866,210,800 23.80 23.80 23.85 23.41 35.34 30,341,687 28.549 -30.83%
2023-12-29 0 19 35.35 35.35 35.40 843,210,667 34.42 34.42 34.46 31.25 40.74 24,368,188 34.603 -14.20%
2023-11-30 0 22 41.20 41.15 41.20 1,091,581,154 40.11 40.06 40.11 39.92 49.17 24,485,980 44.580 -6.26%
2023-10-31 0 20 43.95 43.90 43.95 1,201,794,551 42.79 42.74 42.79 35.78 45.76 29,386,426 40.896 6.93%
2023-09-29 0 19 41.10 41.10 41.15 982,044,619 40.01 40.01 40.06 37.97 44.44 23,619,990 41.577 -3.86%
2023-08-31 0 23 42.75 42.75 42.95 2,776,779,675 41.62 41.62 41.82 38.85 50.77 65,108,501 42.648 -15.18%
2023-07-31 0 20 50.40 50.40 50.45 979,773,599 49.07 49.07 49.12 41.47 51.16 21,533,543 45.500 12.88%
2023-06-30 0 21 44.65 44.60 44.65 1,468,907,934 43.47 43.42 43.47 40.26 58.76 30,632,758 47.952 -23.94%
2023-05-31 0 21 58.70 58.40 58.70 999,271,685 57.15 56.86 57.15 54.62 66.99 16,468,229 60.679 -8.93%
2023-04-28 0 17 65.10 65.10 65.15 1,416,411,413 62.75 62.75 62.80 62.36 83.67 20,049,980 70.644 -11.67%
2023-03-31 0 23 73.70 73.70 73.75 1,592,804,581 71.04 71.04 71.09 70.46 88.20 20,163,809 78.993 -18.16%
2023-02-28 0 20 90.05 90.05 90.35 1,738,681,976 86.80 86.80 87.09 84.53 110.2 18,062,293 96.260 -12.15%
2023-01-31 0 18 102.5 102.5 102.8 2,129,325,063 98.80 98.80 99.09 85.40 110.8 21,892,692 97.262 13.64%
2022-12-30 0 20 90.20 90.20 90.30 1,361,483,529 86.94 86.94 87.04 66.70 90.13 17,541,047 77.617 22.39%
2022-11-30 0 22 73.70 73.55 73.70 2,098,987,905 71.04 70.90 71.04 50.61 75.38 31,231,224 67.208 38.14%
2022-10-31 0 20 53.35 53.35 53.40 1,213,077,183 51.42 51.42 51.47 48.58 65.84 22,220,176 54.593 -16.18%
2022-09-30 0 21 63.65 63.60 63.65 1,403,233,428 61.35 61.30 61.35 58.41 76.63 21,375,599 65.647 -18.50%
2022-08-31 0 23 78.10 78.00 78.10 1,154,465,223 75.28 75.18 75.28 67.52 82.80 15,704,747 73.511 -4.00%
2022-07-29 0 20 81.35 81.35 81.50 2,059,390,412 78.41 78.41 78.56 77.84 103.1 22,797,348 90.335 -10.31%
2022-06-30 0 21 90.70 90.70 90.75 2,475,707,145 87.43 87.43 87.47 66.61 91.57 31,706,125 78.083 19.82%
2022-05-31 0 20 75.70 75.55 75.70 1,371,694,875 72.97 72.82 72.97 63.29 77.17 19,555,873 70.142 -1.47%
2022-04-29 0 18 77.40 77.35 77.40 1,134,259,936 74.06 74.01 74.06 68.99 94.63 13,902,909 81.584 -18.87%
2022-03-31 0 23 95.40 95.00 95.40 2,795,621,552 91.28 90.90 91.28 64.20 94.15 35,416,861 78.935 9.03%
2022-02-28 0 17 87.50 87.50 87.60 2,616,624,240 83.72 83.72 83.82 67.22 87.69 34,018,061 76.919 7.83%
2022-01-31 0 21 81.15 81.10 81.15 2,943,292,604 77.65 77.60 77.65 75.11 95.78 34,140,731 86.211 -18.03%
2021-12-31 0 22 99.00 97.80 99.00 3,291,010,142 94.72 93.58 94.72 87.55 123.8 30,786,902 106.90 -20.35%
2021-11-30 0 22 124.3 124.3 124.4 2,623,164,035 118.9 118.9 119.0 118.5 145.4 20,348,582 128.91 -18.06%
2021-10-29 0 18 151.7 151.7 151.9 1,741,055,790 145.1 145.1 145.3 137.5 160.7 11,847,916 146.95 -8.45%
2021-09-30 0 21 165.7 165.7 166.0 2,693,832,074 158.5 158.5 158.8 125.5 169.4 17,753,849 151.73 20.07%
2021-08-31 0 22 138.0 137.2 138.0 3,294,033,671 132.0 131.3 132.0 121.3 152.5 24,438,965 134.79 -8.37%
2021-07-30 0 21 150.6 150.5 150.6 5,339,598,793 144.1 144.0 144.1 136.4 185.4 34,006,647 157.02 -17.25%
2021-06-30 0 21 182.0 182.0 182.1 2,471,599,100 174.1 174.1 174.2 145.7 179.9 15,305,621 161.48 12.90%
2021-05-31 0 20 161.2 161.2 161.3 1,998,113,047 154.2 154.2 154.3 131.5 159.4 13,448,716 148.57 5.87%
2021-04-30 0 19 152.6 152.4 152.6 3,083,766,069 145.7 145.5 145.7 125.6 154.7 22,235,065 138.69 -0.72%
2021-03-31 0 23 153.7 153.7 153.8 3,822,204,369 146.7 146.7 146.8 117.5 152.6 27,824,383 137.37 1.25%
2021-02-26 0 18 151.8 151.8 152.2 3,654,721,359 144.9 144.9 145.3 140.4 185.0 22,220,992 164.47 -11.02%
2021-01-29 0 20 170.6 170.6 170.8 4,994,977,259 162.9 162.9 163.1 157.6 190.8 28,427,798 175.71 -4.96%
2020-12-31 0 22 179.5 179.0 179.5 3,620,898,645 171.4 170.9 171.4 124.6 180.3 23,542,319 153.80 37.55%
2020-11-30 0 21 130.5 130.4 130.5 4,697,914,378 124.6 124.5 124.6 119.0 142.2 36,639,803 128.22 4.82%
2020-10-30 0 18 124.5 124.5 124.6 1,525,162,892 118.9 118.9 119.0 106.1 123.6 13,066,010 116.73 12.77%
2020-09-30 0 22 110.4 110.4 110.6 2,593,594,006 105.4 105.4 105.6 103.0 122.0 24,074,652 107.73 -13.00%
2020-08-31 0 17 126.9 126.8 126.9 7,894,560,887 121.1 121.1 121.1 100.4 124.7 72,320,533 109.16

Webb-site Database - Powered By Linux Group

Back to top