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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	37.98	38.36	38.36	38.56	37.6	1.07M
December 03, 2025	38.02	37.58	37.58	38.34	37.36	865,849
December 02, 2025	39.38	37.98	37.98	39.38	37.4	1.67M
December 01, 2025	39.42	39.3	39.3	39.98	38.9	638,361
November 28, 2025	39.9	39.4	39.4	39.9	38.96	734,641
November 27, 2025	41	39.5	39.5	41	39.36	1.18M
November 26, 2025	39.66	40.32	40.32	41.54	39.66	1.71M
November 25, 2025	39	39.66	39.66	40.46	39	1.78M
November 24, 2025	37.02	39.94	39.94	40.08	37.02	4.45M
November 21, 2025	37.96	36.56	36.56	38.08	36.08	3.49M
November 20, 2025	39.58	38.32	38.32	40.38	37.74	4.61M
November 19, 2025	40.8	39.58	39.58	41.3	39.44	2.11M
November 18, 2025	41.3	40.9	40.9	41.68	40.28	1.64M
November 17, 2025	44.1	41.24	41.24	44.1	41.02	3.32M
November 14, 2025	44.8	44.16	44.16	46.16	44.02	1.55M
November 13, 2025	45	45.3	45.3	45.68	43.86	1.2M
November 12, 2025	44.42	44.46	44.46	45.46	43.56	1.45M
November 11, 2025	45.08	44.1	44.1	45.98	43.94	1.01M
November 10, 2025	43.26	45.58	45.58	45.88	42.64	2.57M
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

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