Hangzhou Tigermed Consulting Co., Ltd (HKG:3347)
Hong Kong
· Delayed Price · Currency is HKD 38.60
+0.24 (0.63%)
At close: Dec 5, 2025
HKG:3347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 46.80 | 46.90 | 42.90 | 43.18 | 43.18 | -8.52% | 5,145,014 |
| Oct 8, 2025 | 46.36 | 47.20 | 45.30 | 47.20 | 47.20 | 0.81% | 265,991 |
| Oct 6, 2025 | 46.54 | 47.02 | 45.68 | 46.82 | 46.82 | 0.64% | 196,540 |
| Oct 3, 2025 | 47.60 | 47.60 | 46.06 | 46.52 | 46.52 | -2.27% | 319,200 |
| Oct 2, 2025 | 45.86 | 48.50 | 45.20 | 47.60 | 47.60 | 4.02% | 606,800 |
| Sep 30, 2025 | 44.88 | 46.00 | 44.24 | 45.76 | 45.76 | 2.42% | 2,490,100 |
| Sep 29, 2025 | 44.78 | 44.86 | 43.10 | 44.68 | 44.68 | 0.04% | 2,162,502 |
| Sep 26, 2025 | 45.80 | 46.18 | 44.56 | 44.66 | 44.66 | -5.10% | 2,440,000 |
| Sep 25, 2025 | 48.26 | 48.88 | 46.86 | 47.06 | 47.06 | -1.55% | 2,012,700 |
| Sep 24, 2025 | 45.50 | 48.30 | 44.58 | 47.80 | 47.80 | 5.66% | 3,223,900 |
| Sep 23, 2025 | 46.20 | 46.88 | 44.36 | 45.24 | 45.24 | -1.74% | 2,250,800 |
| Sep 22, 2025 | 45.40 | 46.46 | 45.12 | 46.04 | 46.04 | 1.23% | 1,614,058 |
| Sep 19, 2025 | 46.20 | 46.96 | 44.40 | 45.48 | 45.48 | -1.34% | 2,484,421 |
| Sep 18, 2025 | 46.60 | 47.48 | 45.30 | 46.10 | 46.10 | -0.52% | 3,215,093 |
| Sep 17, 2025 | 48.74 | 49.24 | 45.82 | 46.34 | 46.34 | -4.85% | 5,582,100 |
| Sep 16, 2025 | 48.62 | 49.12 | 47.02 | 48.70 | 48.70 | 0.16% | 2,248,400 |
| Sep 15, 2025 | 48.48 | 49.76 | 47.02 | 48.62 | 48.62 | 2.19% | 2,954,300 |
| Sep 12, 2025 | 46.88 | 48.74 | 45.68 | 47.58 | 47.58 | 4.57% | 3,533,600 |
| Sep 11, 2025 | 48.48 | 48.48 | 41.60 | 45.50 | 45.50 | -9.36% | 17,413,810 |
| Sep 10, 2025 | 52.15 | 54.20 | 49.94 | 50.20 | 50.20 | -2.81% | 3,051,000 |
| Sep 9, 2025 | 52.45 | 53.25 | 51.00 | 51.65 | 51.65 | -2.55% | 1,300,200 |
| Sep 8, 2025 | 51.30 | 53.30 | 51.20 | 53.00 | 53.00 | 2.61% | 3,022,010 |
| Sep 5, 2025 | 49.00 | 51.65 | 48.40 | 51.65 | 51.65 | 7.47% | 3,175,463 |
| Sep 4, 2025 | 51.00 | 51.75 | 47.36 | 48.06 | 48.06 | -5.76% | 2,976,800 |
| Sep 3, 2025 | 50.05 | 51.90 | 50.00 | 51.00 | 51.00 | 2.00% | 2,190,200 |
| Sep 2, 2025 | 48.56 | 50.55 | 48.18 | 50.00 | 50.00 | 3.99% | 3,547,000 |
| Sep 1, 2025 | 46.82 | 49.28 | 46.00 | 48.08 | 48.08 | 3.35% | 3,573,600 |
| Aug 29, 2025 | 47.22 | 48.34 | 46.20 | 46.52 | 46.52 | -3.00% | 5,094,900 |
| Aug 28, 2025 | 49.04 | 50.20 | 47.02 | 47.96 | 47.96 | -1.36% | 1,395,500 |
| Aug 27, 2025 | 52.00 | 52.25 | 48.24 | 48.62 | 48.62 | -4.76% | 2,069,940 |
| Aug 26, 2025 | 53.05 | 53.05 | 50.90 | 51.05 | 51.05 | -3.77% | 1,210,800 |
| Aug 25, 2025 | 53.35 | 53.55 | 50.90 | 53.05 | 53.05 | 1.73% | 2,460,020 |
| Aug 22, 2025 | 51.40 | 52.25 | 50.10 | 52.15 | 52.15 | 1.76% | 1,628,600 |
| Aug 21, 2025 | 51.70 | 52.05 | 50.20 | 51.25 | 51.25 | 0.10% | 1,852,600 |
| Aug 20, 2025 | 52.90 | 52.95 | 49.50 | 51.20 | 51.20 | -3.21% | 5,753,620 |
| Aug 19, 2025 | 58.10 | 59.30 | 52.85 | 52.90 | 52.90 | -8.08% | 3,800,314 |
| Aug 18, 2025 | 58.80 | 59.30 | 56.70 | 57.55 | 57.55 | -1.46% | 1,886,400 |
| Aug 15, 2025 | 58.45 | 59.05 | 57.10 | 58.40 | 58.40 | -0.09% | 1,934,671 |
| Aug 14, 2025 | 56.75 | 59.90 | 55.70 | 58.45 | 58.45 | 5.03% | 4,167,600 |
| Aug 13, 2025 | 52.80 | 56.10 | 52.35 | 55.65 | 55.65 | 5.80% | 2,592,800 |
| Aug 12, 2025 | 54.00 | 54.00 | 51.45 | 52.60 | 52.60 | -0.57% | 2,764,020 |
| Aug 11, 2025 | 53.80 | 54.35 | 52.20 | 52.90 | 52.90 | 0.47% | 2,779,800 |
| Aug 8, 2025 | 53.00 | 53.65 | 51.75 | 52.65 | 52.65 | -3.04% | 3,180,336 |
| Aug 7, 2025 | 56.80 | 56.80 | 52.20 | 54.30 | 54.30 | -3.47% | 3,245,010 |
| Aug 6, 2025 | 55.50 | 56.30 | 53.85 | 56.25 | 56.25 | 1.35% | 2,153,100 |
| Aug 5, 2025 | 55.50 | 55.50 | 52.55 | 55.50 | 55.50 | 4.13% | 2,100,338 |
| Aug 4, 2025 | 52.30 | 54.00 | 51.45 | 53.30 | 53.30 | -1.11% | 2,951,736 |
| Aug 1, 2025 | 56.00 | 57.05 | 53.20 | 53.90 | 53.90 | -3.32% | 3,102,520 |
| Jul 31, 2025 | 57.10 | 58.10 | 54.60 | 55.75 | 55.75 | -2.19% | 4,278,700 |
| Jul 30, 2025 | 58.60 | 60.60 | 55.95 | 57.00 | 57.00 | -2.73% | 9,535,084 |
| Jul 29, 2025 | 53.45 | 58.95 | 52.05 | 58.60 | 58.60 | 9.64% | 13,345,830 |
| Jul 28, 2025 | 52.65 | 53.65 | 51.35 | 53.45 | 53.45 | 1.91% | 2,888,003 |
| Jul 25, 2025 | 50.80 | 52.95 | 50.00 | 52.45 | 52.45 | 4.38% | 8,028,190 |
| Jul 24, 2025 | 49.40 | 50.85 | 48.90 | 50.25 | 50.25 | 3.82% | 3,135,900 |
| Jul 23, 2025 | 50.80 | 51.10 | 48.00 | 48.40 | 48.40 | 0.10% | 6,355,500 |
| Jul 22, 2025 | 50.60 | 52.15 | 48.25 | 48.35 | 48.35 | -4.45% | 5,251,713 |
| Jul 21, 2025 | 51.15 | 52.45 | 49.60 | 50.60 | 50.60 | -0.98% | 2,868,400 |
| Jul 18, 2025 | 51.80 | 52.50 | 50.40 | 51.10 | 51.10 | 1.29% | 5,589,950 |
| Jul 17, 2025 | 46.15 | 50.75 | 46.15 | 50.45 | 50.45 | 8.85% | 6,392,302 |
| Jul 16, 2025 | 48.30 | 48.30 | 46.00 | 46.35 | 46.35 | -2.73% | 5,079,745 |