Hangzhou Tigermed Consulting Co., Ltd (HKG:3347)
Hong Kong
· Delayed Price · Currency is HKD 43.56
+1.30 (3.08%)
Mar 10, 2026, 1:35 PM HKT
HKG:3347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 42.34 | 42.68 | 40.66 | 42.26 | 42.26 | -4.30% | 3,686,900 |
| Mar 6, 2026 | 44.50 | 45.14 | 43.22 | 44.16 | 44.16 | 1.47% | 818,738 |
| Mar 5, 2026 | 43.12 | 44.42 | 43.04 | 43.52 | 43.52 | 2.21% | 1,130,568 |
| Mar 4, 2026 | 44.00 | 44.00 | 41.76 | 42.58 | 42.58 | -1.71% | 1,077,700 |
| Mar 3, 2026 | 46.00 | 46.90 | 43.00 | 43.32 | 43.32 | -5.79% | 2,399,181 |
| Mar 2, 2026 | 46.50 | 46.72 | 44.68 | 45.98 | 45.98 | -2.29% | 1,513,006 |
| Feb 27, 2026 | 47.38 | 48.30 | 46.60 | 47.06 | 47.06 | -0.68% | 789,649 |
| Feb 26, 2026 | 48.00 | 50.85 | 47.36 | 47.38 | 47.38 | -6.18% | 1,479,206 |
| Feb 25, 2026 | 48.00 | 50.65 | 47.10 | 50.50 | 50.50 | 6.05% | 1,872,457 |
| Feb 24, 2026 | 49.14 | 49.14 | 47.10 | 47.62 | 47.62 | -3.60% | 1,265,513 |
| Feb 23, 2026 | 48.00 | 50.15 | 48.00 | 49.40 | 49.40 | 1.23% | 193,700 |
| Feb 20, 2026 | 51.00 | 51.00 | 48.62 | 48.80 | 48.80 | -1.65% | 396,400 |
| Feb 16, 2026 | 50.70 | 50.70 | 48.36 | 49.62 | 49.62 | 1.18% | 198,300 |
| Feb 13, 2026 | 51.00 | 51.00 | 48.24 | 49.04 | 49.04 | -3.37% | 2,144,000 |
| Feb 12, 2026 | 53.65 | 54.25 | 50.65 | 50.75 | 50.75 | -5.32% | 2,812,012 |
| Feb 11, 2026 | 55.35 | 56.15 | 53.20 | 53.60 | 53.60 | -2.37% | 2,649,018 |
| Feb 10, 2026 | 54.00 | 57.00 | 52.65 | 54.90 | 54.90 | 2.04% | 3,624,485 |
| Feb 9, 2026 | 54.50 | 55.20 | 52.60 | 53.80 | 53.80 | -0.37% | 1,872,500 |
| Feb 6, 2026 | 52.25 | 54.15 | 51.40 | 54.00 | 54.00 | 1.89% | 2,296,116 |
| Feb 5, 2026 | 53.40 | 54.70 | 51.60 | 53.00 | 53.00 | -0.75% | 1,472,452 |
| Feb 4, 2026 | 52.65 | 55.20 | 51.10 | 53.40 | 53.40 | 2.01% | 1,669,600 |
| Feb 3, 2026 | 49.98 | 53.50 | 49.98 | 52.35 | 52.35 | 3.15% | 1,663,542 |
| Feb 2, 2026 | 53.85 | 54.10 | 49.98 | 50.75 | 50.75 | -8.06% | 2,980,921 |
| Jan 30, 2026 | 53.75 | 56.25 | 52.30 | 55.20 | 55.20 | 8.24% | 7,047,690 |
| Jan 29, 2026 | 47.08 | 51.45 | 47.08 | 51.00 | 51.00 | 6.74% | 2,741,800 |
| Jan 28, 2026 | 48.08 | 49.94 | 47.10 | 47.78 | 47.78 | -1.89% | 2,336,100 |
| Jan 27, 2026 | 50.15 | 50.20 | 48.48 | 48.70 | 48.70 | -1.74% | 1,562,500 |
| Jan 26, 2026 | 51.30 | 51.30 | 49.56 | 49.56 | 49.56 | -3.39% | 1,100,600 |
| Jan 23, 2026 | 50.70 | 52.20 | 50.45 | 51.30 | 51.30 | 1.18% | 1,601,400 |
| Jan 22, 2026 | 50.90 | 52.05 | 50.15 | 50.70 | 50.70 | -2.03% | 3,621,544 |
| Jan 21, 2026 | 52.80 | 53.90 | 51.00 | 51.75 | 51.75 | -1.24% | 1,881,400 |
| Jan 20, 2026 | 51.55 | 52.80 | 51.45 | 52.40 | 52.40 | 1.06% | 1,259,000 |
| Jan 19, 2026 | 52.05 | 54.20 | 51.10 | 51.85 | 51.85 | -2.72% | 1,598,202 |
| Jan 16, 2026 | 53.60 | 54.45 | 52.05 | 53.30 | 53.30 | -0.47% | 2,212,154 |
| Jan 15, 2026 | 53.00 | 54.85 | 52.50 | 53.55 | 53.55 | 1.04% | 1,425,200 |
| Jan 14, 2026 | 53.50 | 54.80 | 52.60 | 53.00 | 53.00 | -0.93% | 3,697,786 |
| Jan 13, 2026 | 49.70 | 53.75 | 49.70 | 53.50 | 53.50 | 8.17% | 4,778,944 |
| Jan 12, 2026 | 50.95 | 53.05 | 48.82 | 49.46 | 49.46 | -2.92% | 3,764,191 |
| Jan 9, 2026 | 49.72 | 51.50 | 49.64 | 50.95 | 50.95 | 2.47% | 2,415,754 |
| Jan 8, 2026 | 50.55 | 51.00 | 49.34 | 49.72 | 49.72 | -1.54% | 2,498,290 |
| Jan 7, 2026 | 46.28 | 50.85 | 46.16 | 50.50 | 50.50 | 8.88% | 7,164,916 |
| Jan 6, 2026 | 45.22 | 46.86 | 44.90 | 46.38 | 46.38 | 2.57% | 2,798,800 |
| Jan 5, 2026 | 42.20 | 45.82 | 41.64 | 45.22 | 45.22 | 6.55% | 2,790,200 |
| Jan 2, 2026 | 43.94 | 43.94 | 41.88 | 42.44 | 42.44 | -0.24% | 430,100 |
| Dec 31, 2025 | 43.22 | 43.72 | 42.30 | 42.54 | 42.54 | -1.57% | 756,909 |
| Dec 30, 2025 | 43.04 | 43.56 | 42.06 | 43.22 | 43.22 | 1.12% | 2,504,300 |
| Dec 29, 2025 | 42.50 | 43.48 | 40.72 | 42.74 | 42.74 | 2.49% | 3,841,820 |
| Dec 24, 2025 | 39.60 | 43.06 | 39.60 | 41.70 | 41.70 | 2.61% | 1,761,693 |
| Dec 23, 2025 | 41.38 | 41.76 | 40.30 | 40.64 | 40.64 | -0.78% | 1,736,800 |
| Dec 22, 2025 | 41.98 | 42.00 | 40.52 | 40.96 | 40.96 | -1.44% | 1,968,750 |
| Dec 19, 2025 | 39.92 | 41.58 | 39.62 | 41.56 | 41.56 | 5.22% | 2,974,031 |
| Dec 18, 2025 | 39.90 | 39.92 | 38.44 | 39.50 | 39.50 | -0.50% | 2,614,287 |
| Dec 17, 2025 | 39.94 | 40.36 | 39.16 | 39.70 | 39.70 | -0.60% | 2,942,056 |
| Dec 16, 2025 | 39.28 | 40.38 | 38.90 | 39.94 | 39.94 | 0.96% | 1,965,100 |
| Dec 15, 2025 | 40.40 | 40.52 | 39.02 | 39.56 | 39.56 | -0.35% | 1,832,000 |
| Dec 12, 2025 | 38.34 | 40.00 | 38.34 | 39.70 | 39.70 | 2.69% | 2,116,700 |
| Dec 11, 2025 | 38.74 | 39.60 | 38.50 | 38.66 | 38.66 | 0.16% | 486,800 |
| Dec 10, 2025 | 39.10 | 39.10 | 38.02 | 38.60 | 38.60 | 0.05% | 950,800 |
| Dec 9, 2025 | 39.60 | 39.80 | 38.22 | 38.58 | 38.58 | 0.26% | 2,044,900 |
| Dec 8, 2025 | 39.14 | 39.14 | 38.18 | 38.48 | 38.48 | -0.31% | 1,270,200 |
| Dec 5, 2025 | 38.36 | 38.68 | 37.80 | 38.60 | 38.60 | 0.63% | 493,400 |
| Dec 4, 2025 | 37.98 | 38.56 | 37.60 | 38.36 | 38.36 | 2.08% | 1,066,833 |
| Dec 3, 2025 | 38.02 | 38.34 | 37.36 | 37.58 | 37.58 | -1.05% | 865,549 |
| Dec 2, 2025 | 39.38 | 39.38 | 37.40 | 37.98 | 37.98 | -3.36% | 1,671,800 |
| Dec 1, 2025 | 39.42 | 39.98 | 38.90 | 39.30 | 39.30 | -0.25% | 638,061 |
| Nov 28, 2025 | 39.90 | 39.90 | 38.96 | 39.40 | 39.40 | -0.25% | 733,941 |
| Nov 27, 2025 | 41.00 | 41.00 | 39.36 | 39.50 | 39.50 | -2.03% | 1,176,600 |
| Nov 26, 2025 | 39.66 | 41.54 | 39.66 | 40.32 | 40.32 | 1.66% | 1,719,901 |
| Nov 25, 2025 | 39.00 | 40.46 | 39.00 | 39.66 | 39.66 | -0.70% | 1,776,000 |
| Nov 24, 2025 | 37.02 | 40.08 | 37.02 | 39.94 | 39.94 | 9.25% | 4,445,200 |
| Nov 21, 2025 | 37.96 | 38.08 | 36.08 | 36.56 | 36.56 | -4.59% | 3,489,500 |
| Nov 20, 2025 | 39.58 | 40.38 | 37.74 | 38.32 | 38.32 | -3.18% | 4,608,800 |
| Nov 19, 2025 | 40.80 | 41.30 | 39.44 | 39.58 | 39.58 | -3.23% | 2,109,800 |
| Nov 18, 2025 | 41.30 | 41.68 | 40.28 | 40.90 | 40.90 | -0.82% | 1,643,700 |
| Nov 17, 2025 | 44.10 | 44.10 | 41.02 | 41.24 | 41.24 | -6.61% | 3,317,600 |
| Nov 14, 2025 | 44.80 | 46.16 | 44.02 | 44.16 | 44.16 | -2.52% | 1,552,100 |
| Nov 13, 2025 | 45.00 | 45.68 | 43.86 | 45.30 | 45.30 | 1.89% | 1,203,600 |
| Nov 12, 2025 | 44.42 | 45.46 | 43.56 | 44.46 | 44.46 | 0.82% | 1,444,000 |
| Nov 11, 2025 | 45.08 | 45.98 | 43.94 | 44.10 | 44.10 | -3.25% | 1,006,700 |
| Nov 10, 2025 | 43.26 | 45.88 | 42.64 | 45.58 | 45.58 | 7.10% | 2,571,200 |
| Nov 7, 2025 | 44.08 | 44.20 | 42.56 | 42.56 | 42.56 | -3.10% | 1,730,781 |
| Nov 6, 2025 | 44.22 | 44.90 | 43.86 | 43.92 | 43.92 | -0.27% | 1,617,400 |
| Nov 5, 2025 | 45.42 | 45.42 | 43.50 | 44.04 | 44.04 | -1.87% | 1,077,330 |
| Nov 4, 2025 | 46.64 | 47.06 | 44.36 | 44.88 | 44.88 | -3.81% | 1,496,100 |
| Nov 3, 2025 | 46.54 | 47.62 | 45.64 | 46.66 | 46.66 | 0.26% | 2,012,824 |
| Oct 31, 2025 | 46.38 | 47.50 | 45.48 | 46.54 | 46.54 | -0.09% | 2,637,400 |
| Oct 30, 2025 | 46.96 | 47.00 | 43.98 | 46.58 | 46.58 | 8.02% | 7,341,900 |
| Oct 28, 2025 | 43.58 | 43.58 | 42.66 | 43.12 | 43.12 | -0.32% | 820,200 |
| Oct 27, 2025 | 42.50 | 43.58 | 42.30 | 43.26 | 43.26 | 3.64% | 1,709,148 |
| Oct 24, 2025 | 41.00 | 42.14 | 41.00 | 41.74 | 41.74 | 1.31% | 1,471,700 |
| Oct 23, 2025 | 41.90 | 42.10 | 40.36 | 41.20 | 41.20 | -1.95% | 2,340,200 |
| Oct 22, 2025 | 42.64 | 43.08 | 41.80 | 42.02 | 42.02 | -0.80% | 1,218,800 |
| Oct 21, 2025 | 42.92 | 43.38 | 42.34 | 42.36 | 42.36 | -1.40% | 1,589,200 |
| Oct 20, 2025 | 42.32 | 43.64 | 42.32 | 42.96 | 42.96 | 1.56% | 749,200 |
| Oct 17, 2025 | 44.32 | 44.32 | 41.92 | 42.30 | 42.30 | -2.67% | 1,051,064 |
| Oct 16, 2025 | 43.88 | 45.12 | 43.14 | 43.46 | 43.46 | -0.96% | 1,191,600 |
| Oct 15, 2025 | 43.00 | 44.00 | 41.66 | 43.88 | 43.88 | 3.44% | 1,258,023 |
| Oct 14, 2025 | 43.00 | 44.80 | 41.64 | 42.42 | 42.42 | -0.66% | 2,327,500 |
| Oct 13, 2025 | 41.70 | 42.78 | 40.88 | 42.70 | 42.70 | -2.33% | 3,223,800 |
| Oct 10, 2025 | 43.50 | 45.08 | 43.48 | 43.72 | 43.72 | 1.25% | 2,692,200 |