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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51	48.8	48.8	51	48.62	396,500
February 16, 2026	50.7	49.62	49.62	50.7	48.36	198,300
February 13, 2026	51	49.04	49.04	51	48.24	2.15M
February 12, 2026	53.65	50.75	50.75	54.25	50.65	2.81M
February 11, 2026	55.35	53.6	53.6	56.15	53.2	2.65M
February 10, 2026	54	54.9	54.9	57	52.65	3.62M
February 09, 2026	54.5	53.8	53.8	55.2	52.6	1.87M
February 06, 2026	52.25	54	54	54.15	51.4	2.27M
February 05, 2026	53.4	53	53	54.7	51.6	1.47M
February 04, 2026	52.65	53.4	53.4	55.2	51.1	1.67M
February 03, 2026	49.98	52.35	52.35	53.5	49.98	1.66M
February 02, 2026	53.85	50.75	50.75	54.1	49.98	2.98M
January 30, 2026	53.75	55.2	55.2	56.25	52.3	7.05M
January 29, 2026	47.08	51	51	51.45	47.08	2.74M
January 28, 2026	48.08	47.78	47.78	49.94	47.1	2.34M
January 27, 2026	50.15	48.7	48.7	50.2	48.48	1.55M
January 26, 2026	51.3	49.56	49.56	51.3	49.56	1.1M
January 23, 2026	50.7	51.3	51.3	52.2	50.45	1.6M
January 22, 2026	50.9	50.7	50.7	52.05	50.15	3.62M
January 21, 2026	52.8	51.75	51.75	53.9	51	1.88M
January 20, 2026	51.55	52.4	52.4	52.8	51.45	1.26M
January 19, 2026	52.05	51.85	51.85	54.2	51.1	1.6M
January 16, 2026	53.6	53.3	53.3	54.45	52.05	2.2M
January 15, 2026	53	53.55	53.55	54.85	52.5	1.43M
January 14, 2026	53.5	53	53	54.8	52.6	3.7M
January 13, 2026	49.7	53.5	53.5	53.75	49.7	4.78M
January 12, 2026	50.95	49.46	49.46	53.05	48.82	3.76M
January 09, 2026	49.72	50.95	50.95	51.5	49.64	2.42M
January 08, 2026	50.55	49.72	49.72	51	49.34	2.5M
January 07, 2026	46.28	50.5	50.5	50.85	46.16	7.16M
January 06, 2026	45.22	46.38	46.38	46.86	44.9	2.8M
January 05, 2026	42.2	45.22	45.22	45.82	41.64	2.79M
January 02, 2026	43.94	42.44	42.44	43.94	41.88	430,300
December 31, 2025	43.22	42.54	42.54	43.72	42.3	756,909
December 30, 2025	43.04	43.22	43.22	43.56	42.06	2.5M
December 29, 2025	42.5	42.74	42.74	43.48	40.72	3.83M
December 24, 2025	39.6	41.7	41.7	43.06	39.6	1.76M
December 23, 2025	41.38	40.64	40.64	41.76	40.3	1.74M
December 22, 2025	41.98	40.96	40.96	42	40.52	1.97M
December 19, 2025	39.92	41.56	41.56	41.58	39.62	2.97M
December 18, 2025	39.9	39.5	39.5	39.92	38.44	2.62M
December 17, 2025	39.94	39.7	39.7	40.36	39.16	2.94M
December 16, 2025	39.28	39.94	39.94	40.38	38.9	1.97M
December 15, 2025	40.4	39.56	39.56	40.52	39.02	1.83M
December 12, 2025	38.34	39.64	39.64	40	38.34	2.05M
December 11, 2025	38.74	38.66	38.66	39.6	38.5	486,800
December 10, 2025	39.1	38.6	38.6	39.1	38.02	951,000
December 09, 2025	39.6	38.58	38.58	39.8	38.22	2.04M
December 08, 2025	39.14	38.48	38.48	39.14	38.18	1.27M
December 05, 2025	38.36	38.6	38.6	38.68	37.8	493,400
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

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