3D Medicines Inc. (HKG:1244)
Hong Kong
· Delayed Price · Currency is HKD 3.790
-0.010 (-0.26%)
At close: Mar 10, 2026
3D Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 3,500 |
| Mar 6, 2026 | 3.51 | 3.80 | 3.51 | 3.80 | 3.80 | 9.51% | 26,000 |
| Mar 5, 2026 | 3.78 | 3.78 | 3.47 | 3.47 | 3.47 | -7.47% | 143,000 |
| Mar 4, 2026 | 3.80 | 3.83 | 3.71 | 3.75 | 3.75 | -4.34% | 94,500 |
| Mar 3, 2026 | 4.15 | 4.15 | 3.90 | 3.92 | 3.92 | -6.00% | 58,000 |
| Mar 2, 2026 | 4.11 | 4.22 | 4.01 | 4.17 | 4.17 | -1.18% | 21,000 |
| Feb 27, 2026 | 4.18 | 4.24 | 4.03 | 4.22 | 4.22 | 0.96% | 23,500 |
| Feb 26, 2026 | 4.00 | 4.19 | 4.00 | 4.18 | 4.18 | 7.73% | 88,000 |
| Feb 25, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -0.51% | 18,000 |
| Feb 24, 2026 | 3.90 | 3.90 | 3.60 | 3.90 | 3.90 | - | 56,000 |
| Feb 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Feb 20, 2026 | 4.01 | 4.02 | 3.85 | 3.88 | 3.88 | -4.20% | 53,500 |
| Feb 16, 2026 | 4.02 | 4.08 | 4.01 | 4.05 | 4.05 | -0.74% | 167,500 |
| Feb 13, 2026 | 4.23 | 4.23 | 4.06 | 4.08 | 4.08 | -3.77% | 69,000 |
| Feb 12, 2026 | 4.51 | 4.51 | 4.24 | 4.24 | 4.24 | -7.83% | 293,500 |
| Feb 11, 2026 | 4.48 | 4.70 | 4.37 | 4.60 | 4.60 | 2.68% | 63,000 |
| Feb 10, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 11,000 |
| Feb 9, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | 0.22% | 71,000 |
| Feb 6, 2026 | 4.46 | 4.58 | 4.44 | 4.47 | 4.47 | -3.04% | 15,500 |
| Feb 5, 2026 | 4.50 | 4.61 | 4.40 | 4.61 | 4.61 | 4.77% | 34,000 |
| Feb 4, 2026 | 4.62 | 4.62 | 4.27 | 4.40 | 4.40 | -4.76% | 55,500 |
| Feb 3, 2026 | 4.75 | 4.75 | 4.50 | 4.62 | 4.62 | -2.74% | 98,000 |
| Feb 2, 2026 | 4.70 | 5.00 | 4.70 | 4.75 | 4.75 | - | 90,000 |
| Jan 30, 2026 | 4.80 | 4.85 | 4.70 | 4.75 | 4.75 | -1.04% | 42,000 |
| Jan 29, 2026 | 4.92 | 4.98 | 4.78 | 4.80 | 4.80 | -2.24% | 105,000 |
| Jan 28, 2026 | 5.20 | 5.20 | 4.81 | 4.91 | 4.91 | -1.80% | 126,500 |
| Jan 27, 2026 | 4.81 | 5.00 | 4.63 | 5.00 | 5.00 | 3.95% | 172,000 |
| Jan 26, 2026 | 4.97 | 5.09 | 4.70 | 4.81 | 4.81 | -3.61% | 232,000 |
| Jan 23, 2026 | 5.01 | 5.11 | 4.75 | 4.99 | 4.99 | 0.81% | 114,000 |
| Jan 22, 2026 | 5.18 | 5.18 | 4.82 | 4.95 | 4.95 | -4.26% | 126,500 |
| Jan 21, 2026 | 5.20 | 5.56 | 5.11 | 5.17 | 5.17 | -0.58% | 85,000 |
| Jan 20, 2026 | 5.51 | 5.51 | 5.16 | 5.20 | 5.20 | -5.63% | 152,000 |
| Jan 19, 2026 | 5.72 | 5.73 | 5.44 | 5.51 | 5.51 | -6.29% | 81,000 |
| Jan 16, 2026 | 5.83 | 5.89 | 5.82 | 5.88 | 5.88 | 1.03% | 34,500 |
| Jan 15, 2026 | 5.92 | 5.92 | 5.60 | 5.82 | 5.82 | -1.85% | 68,500 |
| Jan 14, 2026 | 5.88 | 6.07 | 5.88 | 5.93 | 5.93 | 0.85% | 71,500 |
| Jan 13, 2026 | 5.86 | 6.03 | 5.86 | 5.88 | 5.88 | 0.34% | 53,000 |
| Jan 12, 2026 | 5.99 | 6.03 | 5.86 | 5.86 | 5.86 | -2.33% | 260,000 |
| Jan 9, 2026 | 5.24 | 6.06 | 5.24 | 6.00 | 6.00 | 14.07% | 579,500 |
| Jan 8, 2026 | 5.00 | 5.29 | 5.00 | 5.26 | 5.26 | 1.74% | 81,500 |
| Jan 7, 2026 | 5.02 | 5.17 | 5.02 | 5.17 | 5.17 | 1.57% | 5,000 |
| Jan 6, 2026 | 5.24 | 5.32 | 5.09 | 5.09 | 5.09 | -1.36% | 160,000 |
| Jan 5, 2026 | 4.98 | 5.20 | 4.93 | 5.16 | 5.16 | 3.41% | 135,000 |
| Jan 2, 2026 | 5.03 | 5.09 | 4.91 | 4.99 | 4.99 | -6.38% | 171,500 |
| Dec 31, 2025 | 5.10 | 5.57 | 4.89 | 5.33 | 5.33 | 7.03% | 160,000 |
| Dec 30, 2025 | 4.77 | 5.04 | 4.60 | 4.98 | 4.98 | 4.40% | 154,601 |
| Dec 29, 2025 | 4.76 | 4.80 | 4.54 | 4.77 | 4.77 | 0.21% | 77,500 |
| Dec 24, 2025 | 4.85 | 4.85 | 4.43 | 4.76 | 4.76 | 3.93% | 243,500 |
| Dec 23, 2025 | 4.44 | 4.90 | 4.44 | 4.58 | 4.58 | 3.39% | 446,500 |
| Dec 22, 2025 | 4.94 | 5.04 | 4.40 | 4.43 | 4.43 | -10.32% | 822,000 |
| Dec 19, 2025 | 5.11 | 5.24 | 4.86 | 4.94 | 4.94 | -3.14% | 335,500 |
| Dec 18, 2025 | 4.99 | 5.20 | 4.81 | 5.10 | 5.10 | 2.00% | 85,000 |
| Dec 17, 2025 | 4.98 | 5.11 | 4.66 | 5.00 | 5.00 | 0.20% | 115,000 |
| Dec 16, 2025 | 5.01 | 5.01 | 4.60 | 4.99 | 4.99 | 1.22% | 152,500 |
| Dec 15, 2025 | 5.20 | 5.20 | 4.90 | 4.93 | 4.93 | -2.38% | 116,500 |
| Dec 12, 2025 | 4.95 | 5.15 | 4.95 | 5.05 | 5.05 | 1.00% | 3,387,500 |
| Dec 11, 2025 | 5.06 | 5.13 | 4.89 | 5.00 | 5.00 | -1.19% | 68,000 |
| Dec 10, 2025 | 5.01 | 5.20 | 4.81 | 5.06 | 5.06 | 6.08% | 380,000 |
| Dec 9, 2025 | 5.10 | 5.30 | 4.70 | 4.77 | 4.77 | -9.83% | 311,000 |
| Dec 8, 2025 | 5.11 | 5.37 | 4.95 | 5.29 | 5.29 | 3.52% | 399,000 |
| Dec 5, 2025 | 5.01 | 5.25 | 5.01 | 5.11 | 5.11 | 1.79% | 288,000 |
| Dec 4, 2025 | 5.08 | 5.10 | 4.88 | 5.02 | 5.02 | 1.41% | 636,000 |
| Dec 3, 2025 | 4.99 | 5.11 | 4.91 | 4.95 | 4.95 | -2.17% | 480,500 |
| Dec 2, 2025 | 5.02 | 5.15 | 4.87 | 5.06 | 5.06 | 0.80% | 493,500 |
| Dec 1, 2025 | 4.98 | 5.05 | 4.87 | 5.02 | 5.02 | -0.59% | 442,500 |
| Nov 28, 2025 | 5.13 | 5.25 | 5.00 | 5.05 | 5.05 | -2.88% | 188,500 |
| Nov 27, 2025 | 4.95 | 5.20 | 4.95 | 5.20 | 5.20 | 5.05% | 341,500 |
| Nov 26, 2025 | 4.95 | 5.04 | 4.89 | 4.95 | 4.95 | - | 322,000 |
| Nov 25, 2025 | 4.80 | 5.02 | 4.80 | 4.95 | 4.95 | 3.13% | 320,500 |
| Nov 24, 2025 | 4.90 | 5.00 | 4.57 | 4.80 | 4.80 | -3.81% | 364,500 |
| Nov 21, 2025 | 5.00 | 5.05 | 4.72 | 4.99 | 4.99 | -0.20% | 580,500 |
| Nov 20, 2025 | 5.05 | 5.05 | 4.71 | 5.00 | 5.00 | -2.53% | 183,000 |
| Nov 19, 2025 | 4.97 | 5.14 | 4.85 | 5.13 | 5.13 | 5.34% | 294,800 |
| Nov 18, 2025 | 4.00 | 4.99 | 4.00 | 4.87 | 4.87 | -9.31% | 536,500 |
| Nov 17, 2025 | 5.21 | 5.37 | 4.93 | 5.37 | 5.37 | 3.07% | 126,000 |
| Nov 14, 2025 | 5.38 | 5.38 | 5.05 | 5.21 | 5.21 | 2.96% | 128,500 |
| Nov 13, 2025 | 5.31 | 5.38 | 4.95 | 5.06 | 5.06 | -4.71% | 277,500 |
| Nov 12, 2025 | 5.45 | 5.45 | 5.15 | 5.31 | 5.31 | -3.80% | 84,000 |
| Nov 11, 2025 | 5.57 | 5.60 | 5.49 | 5.52 | 5.52 | -0.54% | 27,500 |
| Nov 10, 2025 | 5.24 | 5.65 | 5.16 | 5.55 | 5.55 | 4.91% | 328,000 |
| Nov 7, 2025 | 5.57 | 5.65 | 5.30 | 5.29 | 5.29 | -4.68% | 116,500 |
| Nov 6, 2025 | 5.64 | 5.64 | 5.26 | 5.55 | 5.55 | -1.60% | 403,500 |
| Nov 5, 2025 | 5.85 | 5.85 | 5.54 | 5.64 | 5.64 | -6.00% | 265,000 |
| Nov 4, 2025 | 6.15 | 6.15 | 5.83 | 6.00 | 6.00 | -2.28% | 173,000 |
| Nov 3, 2025 | 6.10 | 6.28 | 6.00 | 6.14 | 6.14 | -2.69% | 476,000 |
| Oct 31, 2025 | 6.36 | 6.42 | 6.21 | 6.31 | 6.31 | -0.79% | 164,500 |
| Oct 30, 2025 | 6.33 | 6.42 | 6.24 | 6.36 | 6.36 | 0.47% | 163,000 |
| Oct 28, 2025 | 6.37 | 6.37 | 6.21 | 6.33 | 6.33 | -0.47% | 76,500 |
| Oct 27, 2025 | 6.03 | 6.48 | 6.03 | 6.36 | 6.36 | 3.92% | 112,500 |
| Oct 24, 2025 | 6.23 | 6.30 | 6.11 | 6.12 | 6.12 | 0.49% | 72,000 |
| Oct 23, 2025 | 6.48 | 6.48 | 6.03 | 6.09 | 6.09 | -6.02% | 305,000 |
| Oct 22, 2025 | 6.50 | 6.57 | 6.44 | 6.48 | 6.48 | 0.93% | 117,500 |
| Oct 21, 2025 | 6.95 | 6.95 | 6.37 | 6.42 | 6.42 | -1.23% | 176,500 |
| Oct 20, 2025 | 6.14 | 6.53 | 6.00 | 6.50 | 6.50 | 5.86% | 274,000 |
| Oct 17, 2025 | 6.62 | 6.62 | 6.01 | 6.14 | 6.14 | -6.97% | 756,500 |
| Oct 16, 2025 | 6.36 | 6.60 | 6.36 | 6.60 | 6.60 | 3.77% | 210,500 |
| Oct 15, 2025 | 6.46 | 6.49 | 6.20 | 6.36 | 6.36 | 0.32% | 174,000 |
| Oct 14, 2025 | 6.88 | 6.88 | 6.31 | 6.34 | 6.34 | -7.71% | 345,000 |
| Oct 13, 2025 | 6.80 | 6.87 | 6.34 | 6.87 | 6.87 | 1.03% | 354,250 |
| Oct 10, 2025 | 7.11 | 7.26 | 6.75 | 6.80 | 6.80 | -4.36% | 623,750 |