Hangzhou Tigermed Consulting Co., Ltd. - 3347.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	44.08	42.56	42.56	44.2	42.56	1.73M
November 06, 2025	44.22	43.92	43.92	44.9	43.86	1.62M
November 05, 2025	45.42	44.04	44.04	45.42	43.5	1.08M
November 04, 2025	46.64	44.88	44.88	47.06	44.36	1.5M
November 03, 2025	46.54	46.66	46.66	47.62	45.64	2.01M
October 31, 2025	46.38	46.54	46.54	47.5	45.48	2.64M
October 30, 2025	46.96	46.58	46.58	47	43.98	7.34M
October 28, 2025	43.58	43.12	43.12	43.58	42.66	820,400
October 27, 2025	42.5	43.26	43.26	43.58	42.3	1.71M
October 24, 2025	41	41.74	41.74	42.14	41	1.47M
October 23, 2025	41.9	41.2	41.2	42.1	40.36	2.34M
October 22, 2025	42.64	42.02	42.02	43.08	41.8	1.22M
October 21, 2025	42.92	42.36	42.36	43.38	42.34	1.59M
October 20, 2025	42.32	42.96	42.96	43.64	42.32	749,200
October 17, 2025	44.32	42.3	42.3	44.32	41.92	991,264
October 16, 2025	43.88	43.46	43.46	45.12	43.14	1.19M
October 15, 2025	43	43.88	43.88	44	41.66	1.26M
October 14, 2025	43	42.42	42.42	44.8	41.64	2.33M
October 13, 2025	41.7	42.7	42.7	42.78	40.88	3.22M
October 10, 2025	43.5	43.72	43.72	45.08	43.48	2.69M
October 09, 2025	46.8	43.18	43.18	46.9	42.9	5.15M
October 08, 2025	46.36	47.2	47.2	47.2	45.3	266,091
October 03, 2025	47.6	46.52	46.52	47.6	46.06	320,200
October 02, 2025	45.86	47.6	47.6	48.5	45.2	606,800
September 30, 2025	44.88	45.76	45.76	46	44.24	2.49M
September 29, 2025	44.78	44.68	44.68	44.86	43.1	2.16M
September 26, 2025	45.8	44.66	44.66	46.18	44.56	2.43M
September 25, 2025	48.26	47.06	47.06	48.88	46.86	2.01M
September 24, 2025	45.5	47.8	47.8	48.3	44.58	3.22M
September 23, 2025	46.2	45.24	45.24	46.88	44.36	2.25M
September 22, 2025	45.4	46.04	46.04	46.46	45.12	1.61M
September 19, 2025	46.2	45.48	45.48	46.96	44.4	2.48M
September 18, 2025	46.6	46.1	46.1	47.48	45.3	3.22M
September 17, 2025	48.74	46.34	46.34	49.24	45.82	5.58M
September 16, 2025	48.62	48.7	48.7	49.12	47.02	2.25M
September 15, 2025	48.48	48.62	48.62	49.76	47.02	2.95M
September 12, 2025	46.88	47.58	47.58	48.74	45.68	3.52M
September 11, 2025	48.48	45.5	45.5	48.48	41.6	17.42M
September 10, 2025	52.15	50.2	50.2	54.2	49.94	3.05M
September 09, 2025	52.45	51.65	51.65	53.25	51	1.3M
September 08, 2025	51.3	53	53	53.3	51.2	3.02M
September 05, 2025	49	51.65	51.65	51.65	48.4	3.18M
September 04, 2025	51	48.06	48.06	51.75	47.36	2.98M
September 03, 2025	50.05	51	51	51.9	50	2.19M
September 02, 2025	48.56	50	50	50.55	48.18	3.55M
September 01, 2025	46.82	48.08	48.08	49.28	46	3.57M
August 29, 2025	47.22	46.52	46.52	48.34	46.2	5.1M
August 28, 2025	49.04	47.96	47.96	50.2	47.02	1.4M
August 27, 2025	52	48.62	48.62	52.25	48.24	2.07M
August 26, 2025	53.05	51.05	51.05	53.05	50.9	1.21M
August 25, 2025	53.35	53.05	53.05	53.55	50.9	2.46M
August 22, 2025	51.4	52.15	52.15	52.25	50.1	1.63M
August 21, 2025	51.7	51.25	51.25	52.05	50.2	1.85M
August 20, 2025	52.9	51.2	51.2	52.95	49.5	5.75M
August 19, 2025	58.1	52.9	52.9	59.3	52.85	3.8M
August 18, 2025	58.8	57.55	57.55	59.3	56.7	1.89M
August 15, 2025	58.45	58.4	58.4	59.05	57.1	1.93M
August 14, 2025	56.75	58.45	58.45	59.9	55.7	4.17M
August 13, 2025	52.8	55.65	55.65	56.1	52.35	2.59M
August 12, 2025	54	52.6	52.6	54	51.45	2.76M

Hangzhou Tigermed Consulting Co., Ltd. (3347.HK) HKSE