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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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