HKSE - Delayed Quote
HKD
Hangzhou Tigermed Consulting Co., Ltd (3347.HK)
37.920
-0.080
(-0.21%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
38.000
40.320
36.500
37.920
37.920
1,045,300
Oct 29, 2026
39.000
39.000
36.720
38.000
38.000
1,374,200
Oct 28, 2026
38.000
38.920
36.760
38.620
38.620
1,482,300
Oct 27, 2026
38.940
39.000
37.000
37.200
37.200
771,315
Oct 26, 2026
38.880
39.180
36.800
38.860
38.860
1,396,900
Oct 23, 2026
38.000
38.960
36.340
37.940
37.940
1,395,076
Oct 22, 2026
40.320
41.800
37.640
38.000
38.000
1,776,800
Oct 21, 2026
41.800
41.920
40.200
41.140
41.140
725,437
Oct 20, 2026
40.380
41.380
39.260
40.460
40.460
1,461,900
Oct 16, 2026
41.660
43.340
39.240
40.200
40.200
1,677,866
Oct 15, 2026
41.120
42.700
41.080
41.660
41.660
1,072,600
Oct 14, 2026
42.400
42.600
41.100
41.500
41.500
1,042,700
Oct 13, 2026
43.720
44.280
41.600
42.300
42.300
1,608,100
Oct 12, 2026
44.380
45.840
44.020
45.040
45.040
1,046,300
Oct 9, 2026
45.000
45.000
42.380
44.560
44.560
923,200
Oct 8, 2026
46.000
46.000
43.940
44.220
44.220
1,113,200
Oct 7, 2026
46.120
46.120
43.720
45.360
45.360
586,800
Oct 6, 2026
46.500
47.320
45.820
47.160
47.160
264,400
Oct 5, 2026
47.000
48.000
44.000
45.320
45.320
302,400
Oct 2, 2026
48.000
48.000
44.160
45.880
45.880
525,500
Sep 30, 2026
45.220
48.360
45.220
46.880
46.880
1,984,800
Sep 29, 2026
47.000
47.400
45.020
45.220
45.220
682,000
Sep 28, 2026
45.920
46.780
45.400
45.720
45.720
1,399,703
Sep 25, 2026
45.480
46.000
44.740
45.520
45.520
329,000
Sep 24, 2026
46.300
47.200
45.000
45.100
45.100
712,908
Sep 23, 2026
46.400
47.760
46.280
46.760
46.760
997,849
Sep 22, 2026
46.300
47.000
45.780
46.580
46.580
1,360,900
Sep 21, 2026
45.000
47.000
45.000
46.220
46.220
2,124,900
Sep 18, 2026
45.900
48.220
45.300
45.300
45.300
2,223,200
Sep 17, 2026
44.060
46.740
44.060
45.640
45.640
1,641,100
Sep 16, 2026
43.760
44.960
43.360
44.060
44.060
1,438,400
Sep 15, 2026
44.260
44.560
42.900
43.700
43.700
2,055,500
Sep 14, 2026
40.800
44.980
40.800
44.580
44.580
2,355,900
Sep 11, 2026
40.020
41.980
40.020
41.400
41.400
1,157,787
Sep 10, 2026
43.000
43.000
41.520
41.920
41.920
1,593,800
Sep 9, 2026
41.580
43.480
40.900
43.160
43.160
2,254,900
Sep 8, 2026
39.080
42.140
38.400
41.580
41.580
2,772,400
Sep 7, 2026
40.180
40.180
38.740
38.800
38.800
1,022,100
Sep 4, 2026
40.340
40.380
39.360
39.700
39.700
1,013,919
Sep 3, 2026
38.400
40.180
38.200
39.800
39.800
1,408,418
Sep 2, 2026
39.960
39.960
38.060
38.840
38.840
1,184,200
Sep 1, 2026
41.160
41.240
39.340
39.960
39.960
2,405,900
Aug 31, 2026
38.380
43.980
38.380
41.160
41.160
5,260,700
Aug 28, 2026
40.760
41.400
38.880
39.240
39.240
1,251,701
Aug 27, 2026
41.000
41.000
39.840
40.760
40.760
1,464,581
Aug 26, 2026
40.780
41.500
39.280
40.440
40.440
1,576,308
Aug 25, 2026
38.000
40.480
37.840
40.240
40.240
1,896,292
Aug 24, 2026
40.060
40.840
37.800
37.980
37.980
1,952,292
Aug 21, 2026
41.580
41.580
39.300
40.000
40.000
1,124,300
Aug 20, 2026
39.680
42.080
39.620
40.920
40.920
4,242,700
Aug 19, 2026
40.040
40.140
38.160
38.740
38.740
2,127,464
Aug 18, 2026
41.100
42.000
39.480
40.040
40.040
1,471,128
Aug 17, 2026
41.600
41.780
40.000
41.100
41.100
1,711,937
Aug 14, 2026
42.380
42.560
40.420
41.000
41.000
1,434,300
Aug 13, 2026
41.400
42.400
40.700
41.780
41.780
2,134,058
Aug 12, 2026
41.200
42.260
40.740
41.300
41.300
988,924
Aug 11, 2026
40.560
42.640
40.360
41.180
41.180
2,145,394
Aug 10, 2026
41.960
42.300
40.100
40.560
40.560
2,916,432
Aug 7, 2026
37.700
41.420
37.480
41.220
41.220
3,205,336
Aug 6, 2026
37.980
38.420
37.300
37.700
37.700
921,000
Aug 5, 2026
38.800
39.580
37.500
37.880
37.880
2,204,941
Aug 4, 2026
38.400
39.440
37.520
38.900
38.900
1,829,444
Aug 3, 2026
38.640
38.640
36.820
37.000
37.000
725,500
Jul 31, 2026
37.980
38.400
37.020
37.720
37.720
820,490
Jul 30, 2026
38.580
39.180
36.500
37.280
37.280
1,055,243
Jul 29, 2026
37.880
39.080
37.520
38.580
38.580
1,731,100
Jul 28, 2026
37.160
38.280
36.680
37.280
37.280
437,889
Jul 27, 2026
37.880
38.600
36.900
37.840
37.840
1,273,400
Jul 24, 2026
38.940
38.940
36.640
37.200
37.200
1,940,887
Jul 23, 2026
38.900
38.900
37.400
37.740
37.740
998,600
Jul 22, 2026
37.500
39.380
37.340
38.160
38.160
1,469,254
Jul 21, 2026
38.700
38.900
37.000
37.540
37.540
2,708,800
Jul 20, 2026
37.400
38.500
36.260
38.200
38.200
2,354,700
Jul 17, 2026
39.240
39.460
36.100
36.700
36.700
2,357,300
Jul 16, 2026
39.100
40.880
38.020
39.240
39.240
3,443,900
Jul 15, 2026
38.200
41.300
37.940
38.900
38.900
5,019,100
Jul 14, 2026
35.980
37.780
35.260
37.660
37.660
2,574,655
Jul 13, 2026
36.860
37.160
35.300
36.280
36.280
1,220,500
Jul 10, 2026
33.680
37.420
33.660
36.660
36.660
2,198,300
Jul 9, 2026
35.060
35.340
33.540
34.440
34.440
1,790,900
Jul 8, 2026
35.000
36.300
33.160
34.560
34.560
1,188,526
Jul 7, 2026
37.420
37.500
34.660
34.680
34.680
1,948,024
Jul 6, 2026
36.200
37.480
35.020
37.420
37.420
4,455,288
Jul 3, 2026
35.140
36.000
34.820
35.760
35.760
1,272,299
Jul 2, 2026
35.880
35.880
34.480
34.800
34.800
2,108,799
Jun 30, 2026
36.000
36.000
34.600
34.760
34.760
2,014,572
Jun 29, 2026
34.620
36.780
33.820
35.660
35.660
3,520,900
Jun 26, 2026
33.400
34.560
32.520
33.980
33.980
2,492,911
Jun 25, 2026
33.300
33.900
32.020
32.880
32.880
2,100,392
Jun 24, 2026
31.580
33.700
31.280
33.320
33.320
3,441,200
Jun 23, 2026
31.000
32.720
30.580
30.980
30.980
1,448,000
Jun 22, 2026
31.800
32.000
29.640
31.660
31.660
1,178,400
Jun 18, 2026
0.14468
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
31.140
31.400
30.040
31.340
31.340
2,901,300
Jun 17, 2026
31.840
32.180
30.660
31.140
30.995
1,554,724
Jun 16, 2026
32.020
32.920
30.900
31.520
31.374
2,752,800
Jun 15, 2026
32.620
33.000
32.000
32.280
32.130
708,844
Jun 12, 2026
32.060
32.900
31.440
32.620
32.468
1,113,731
Jun 11, 2026
31.760
32.740
31.080
32.260
32.110
1,288,900
Jun 10, 2026
30.500
32.220
30.440
31.680
31.533
1,964,300
Jun 9, 2026
28.120
30.780
28.120
30.520
30.378
2,013,900
Jun 8, 2026
31.920
31.920
29.300
29.480
29.343
1,982,498
Jun 5, 2026
32.200
33.680
31.340
31.700
31.553
1,955,310
Jun 4, 2026
32.500
32.840
31.420
31.920
31.772
1,596,400
Jun 3, 2026
32.160
32.980
31.240
32.460
32.309
3,495,800
Jun 2, 2026
31.920
32.500
31.580
32.060
31.911
2,120,046
Jun 1, 2026
30.040
31.860
30.040
31.500
31.354
2,313,400
May 29, 2026
30.460
31.500
29.640
30.940
30.796
1,583,338
May 28, 2026
30.880
31.700
29.860
30.120
29.980
2,067,800
May 27, 2026
31.600
31.600
30.140
30.960
30.816
2,796,691
May 26, 2026
32.040
32.040
30.800
31.520
31.374
1,725,094
May 22, 2026
32.400
32.960
31.720
32.040
31.891
1,913,904
May 21, 2026
33.100
33.900
32.300
32.400
32.249
2,835,935
May 20, 2026
33.500
33.500
32.280
33.060
32.906
1,220,589
May 19, 2026
34.980
35.220
33.000
33.500
33.344
1,273,036
May 18, 2026
35.500
35.540
33.660
34.520
34.360
1,901,618
May 15, 2026
36.240
37.580
35.220
35.800
35.634
2,330,354
May 14, 2026
36.300
37.120
34.800
36.480
36.311
3,276,677
May 13, 2026
35.520
37.500
34.380
36.020
35.853
7,349,609
May 12, 2026
38.600
39.180
37.540
38.020
37.843
1,279,348
May 11, 2026
38.180
39.160
37.740
38.600
38.421
1,371,400
May 8, 2026
39.600
39.600
37.720
38.180
38.003
1,272,621
May 7, 2026
39.280
40.120
39.040
39.540
39.356
1,489,596
May 6, 2026
39.380
40.080
38.020
39.280
39.097
2,868,200
May 5, 2026
39.920
39.920
38.980
39.520
39.336
440,200
May 4, 2026
40.400
41.000
39.420
39.980
39.794
376,800
Apr 30, 2026
39.700
40.780
38.720
40.160
39.973
2,605,900
Apr 29, 2026
42.000
42.060
39.560
39.580
39.396
4,988,431
Apr 28, 2026
41.740
44.480
41.740
44.000
43.796
2,693,200
Apr 27, 2026
41.900
42.720
41.140
42.400
42.203
1,098,900
Apr 24, 2026
41.740
42.240
40.320
41.780
41.586
1,658,590
Apr 23, 2026
42.220
42.920
41.120
41.340
41.148
560,700
Apr 22, 2026
42.960
43.160
41.960
42.680
42.482
1,022,636
Apr 21, 2026
44.060
44.060
42.500
42.960
42.760
1,905,000
Apr 20, 2026
43.080
44.380
42.620
43.380
43.178
1,448,200
Apr 17, 2026
44.180
44.180
42.200
43.080
42.880
1,473,300
Apr 16, 2026
44.700
45.140
43.580
43.780
43.577
1,685,599
Apr 15, 2026
44.980
45.140
43.580
44.700
44.492
2,517,800
Apr 14, 2026
41.800
44.060
41.500
43.800
43.597
1,875,740
Apr 13, 2026
42.340
43.140
40.980
41.360
41.168
2,409,200
Apr 10, 2026
41.600
43.500
41.600
43.140
42.940
2,712,216
Apr 9, 2026
42.900
43.800
41.480
41.500
41.307
2,038,649
Apr 8, 2026
44.000
44.000
41.500
42.620
42.422
2,046,469
Apr 2, 2026
44.000
44.800
42.040
42.700
42.502
1,451,085
Apr 1, 2026
42.940
44.400
41.100
43.980
43.776
2,284,516
Mar 31, 2026
40.480
43.280
40.480
41.440
41.247
3,329,771
Mar 30, 2026
41.400
42.280
40.420
40.880
40.690
1,634,500
Mar 27, 2026
39.900
41.800
39.240
41.420
41.228
2,181,754
Mar 26, 2026
39.820
41.480
38.780
39.340
39.157
1,608,300
Mar 25, 2026
38.540
40.480
37.320
39.820
39.635
1,847,600
Mar 24, 2026
37.000
38.240
36.800
37.900
37.724
1,277,700
Mar 23, 2026
38.100
38.120
35.600
36.580
36.410
1,893,172
Mar 20, 2026
39.500
40.220
38.300
38.640
38.460
1,919,072
Mar 19, 2026
41.000
41.300
39.660
39.780
39.595
1,250,566
Mar 18, 2026
41.120
41.900
40.980
41.300
41.108
1,040,166
Mar 17, 2026
43.500
44.000
41.540
41.560
41.367
1,076,000
Mar 16, 2026
41.500
43.200
41.200
43.000
42.800
1,086,092
Mar 13, 2026
42.260
43.400
41.680
42.020
41.825
908,333
Mar 12, 2026
43.840
44.160
42.320
42.860
42.661
1,487,399
Mar 11, 2026
43.500
44.200
42.860
43.160
42.959
972,466
Mar 10, 2026
42.960
44.800
42.920
43.900
43.696
1,982,842
Mar 9, 2026
42.340
42.680
40.660
42.260
42.064
3,686,900
Mar 6, 2026
44.500
45.140
43.220
44.160
43.955
818,738
Mar 5, 2026
43.120
44.420
43.040
43.520
43.318
1,130,568
Mar 4, 2026
44.000
44.000
41.760
42.580
42.382
1,077,700
Mar 3, 2026
46.000
46.900
43.000
43.320
43.119
2,399,181
Mar 2, 2026
46.500
46.720
44.680
45.980
45.766
1,513,006
Feb 27, 2026
47.380
48.300
46.600
47.060
46.841
789,649
Feb 26, 2026
48.000
50.850
47.360
47.380
47.160
1,479,206
Feb 25, 2026
48.000
50.650
47.100
50.500
50.265
1,872,457
Feb 24, 2026
49.140
49.140
47.100
47.620
47.399
1,265,513
Feb 23, 2026
48.000
50.150
48.000
49.400
49.170
193,700
Feb 20, 2026
51.000
51.000
48.620
48.800
48.573
396,400
Feb 16, 2026
49.440
49.440
49.440
49.440
49.210
-
Feb 13, 2026
51.000
51.000
48.240
49.040
48.812
2,144,000
Feb 12, 2026
53.650
54.250
50.650
50.750
50.514
2,812,012
Feb 11, 2026
55.350
56.150
53.200
53.600
53.351
2,649,018
Feb 10, 2026
54.000
57.000
52.650
54.900
54.645
3,624,485
Feb 9, 2026
54.500
55.200
52.600
53.800
53.550
1,872,500
Feb 6, 2026
52.250
54.150
51.400
54.000
53.749
2,296,116
Feb 5, 2026
53.400
54.700
51.600
53.000
52.754
1,472,452
Feb 4, 2026
52.650
55.200
51.100
53.400
53.152
1,669,600
Feb 3, 2026
49.980
53.500
49.980
52.350
52.107
1,663,542
Feb 2, 2026
53.850
54.100
49.980
50.750
50.514
2,980,921
Jan 30, 2026
53.750
56.250
52.300
55.200
54.944
7,047,690
Jan 29, 2026
47.080
51.450
47.080
51.000
50.763
2,741,800
Jan 28, 2026
48.080
49.940
47.100
47.780
47.558
2,336,100
Jan 27, 2026
50.150
50.200
48.480
48.700
48.474
1,562,500
Jan 26, 2026
51.300
51.300
49.560
49.560
49.330
1,100,600
Jan 23, 2026
50.700
52.200
50.450
51.300
51.062
1,601,400
Jan 22, 2026
50.900
52.050
50.150
50.700
50.464
3,621,544
Jan 21, 2026
52.800
53.900
51.000
51.750
51.510
1,881,400
Jan 20, 2026
51.550
52.800
51.450
52.400
52.157
1,259,000
Jan 19, 2026
52.050
54.200
51.100
51.850
51.609
1,598,202
Jan 16, 2026
53.600
54.450
52.050
53.300
53.052
2,212,154
Jan 15, 2026
53.000
54.850
52.500
53.550
53.301
1,425,200
Jan 14, 2026
53.500
54.800
52.600
53.000
52.754
3,697,786
Jan 13, 2026
49.700
53.750
49.700
53.500
53.251
4,778,944
Jan 12, 2026
50.950
53.050
48.820
49.460
49.230
3,764,191
Jan 9, 2026
49.720
51.500
49.640
50.950
50.713
2,415,754
Jan 8, 2026
50.550
51.000
49.340
49.720
49.489
2,498,290
Jan 7, 2026
46.280
50.850
46.160
50.500
50.265
7,164,916
Jan 6, 2026
45.220
46.860
44.900
46.380
46.165
2,798,800
Jan 5, 2026
42.200
45.820
41.640
45.220
45.010
2,790,200
Jan 2, 2026
43.940
43.940
41.880
42.440
42.243
430,100
Dec 31, 2025
42.660
42.660
42.660
42.660
42.462
-
Dec 30, 2025
43.040
43.560
42.060
43.220
43.019
2,504,300
Dec 29, 2025
42.500
43.480
40.720
42.740
42.541
3,841,820
Dec 24, 2025
41.800
41.800
41.800
41.800
41.606
-
Dec 23, 2025
41.380
41.760
40.300
40.640
40.451
1,736,800
Dec 22, 2025
41.980
42.000
40.520
40.960
40.770
1,968,750
Dec 19, 2025
39.920
41.580
39.620
41.560
41.367
2,974,031
Dec 18, 2025
39.900
39.920
38.440
39.500
39.316
2,614,287
Dec 17, 2025
39.940
40.360
39.160
39.700
39.516
2,942,056
Dec 16, 2025
39.280
40.380
38.900
39.940
39.754
1,965,100
Dec 15, 2025
40.400
40.520
39.020
39.560
39.376
1,832,000
Dec 12, 2025
38.340
40.000
38.340
39.700
39.516
2,116,700
Dec 11, 2025
38.740
39.600
38.500
38.660
38.480
486,800
Dec 10, 2025
39.100
39.100
38.020
38.600
38.421
950,800
Dec 9, 2025
39.600
39.800
38.220
38.580
38.401
2,044,900
Dec 8, 2025
39.140
39.140
38.180
38.480
38.301
1,270,200
Dec 5, 2025
38.360
38.680
37.800
38.600
38.421
493,400
Dec 4, 2025
37.980
38.560
37.600
38.360
38.182
1,066,833
Dec 3, 2025
38.020
38.340
37.360
37.580
37.405
865,549
Dec 2, 2025
39.380
39.380
37.400
37.980
37.804
1,671,800
Dec 1, 2025
39.420
39.980
38.900
39.300
39.117
638,061
Nov 28, 2025
39.900
39.900
38.960
39.400
39.217
733,941
Nov 27, 2025
41.000
41.000
39.360
39.500
39.316
1,176,600
Nov 26, 2025
39.660
41.540
39.660
40.320
40.133
1,719,901
Nov 25, 2025
39.000
40.460
39.000
39.660
39.476
1,776,000
Nov 24, 2025
37.020
40.080
37.020
39.940
39.754
4,445,200
Nov 21, 2025
37.960
38.080
36.080
36.560
36.390
3,489,500
Nov 20, 2025
39.580
40.380
37.740
38.320
38.142
4,608,800
Nov 19, 2025
40.800
41.300
39.440
39.580
39.396
2,109,800
Nov 18, 2025
41.300
41.680
40.280
40.900
40.710
1,643,700
Nov 17, 2025
44.100
44.100
41.020
41.240
41.048
3,317,600
Nov 14, 2025
44.800
46.160
44.020
44.160
43.955
1,552,100
Nov 13, 2025
45.000
45.680
43.860
45.300
45.090
1,203,600
Nov 12, 2025
44.420
45.460
43.560
44.460
44.253
1,444,000
Nov 11, 2025
45.080
45.980
43.940
44.100
43.895
1,006,700
Nov 10, 2025
43.260
45.880
42.640
45.580
45.368
2,571,200
Nov 7, 2025
44.080
44.200
42.560
42.560
42.362
1,730,781
Nov 6, 2025
44.220
44.900
43.860
43.920
43.716
1,617,400
Nov 5, 2025
45.420
45.420
43.500
44.040
43.835
1,077,330
Nov 4, 2025
46.640
47.060
44.360
44.880
44.671
1,496,100
Nov 3, 2025
46.540
47.620
45.640
46.660
46.443
2,012,824
Oct 31, 2025
46.380
47.500
45.480
46.540
46.324
2,637,400
Oct 30, 2025
46.960
47.000
43.980
46.580
46.364
7,341,900
