Town Health International Medical Group Limited (HKG:3886)
Hong Kong
· Delayed Price · Currency is HKD 0.255
+0.006 (2.41%)
Mar 10, 2026, 2:27 PM HKT
HKG:3886 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.35% | 150,000 |
| Mar 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 853,500 |
| Mar 5, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 3,290,000 |
| Mar 4, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,272,000 |
| Mar 3, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -1.89% | 1,487,500 |
| Mar 2, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 2,909,700 |
| Feb 27, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 481,000 |
| Feb 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 523,000 |
| Feb 25, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 398,000 |
| Feb 24, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 425,500 |
| Feb 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 48,000 |
| Feb 20, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 77,000 |
| Feb 16, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 774,000 |
| Feb 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.21% | 1,782,000 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 393,000 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.06% | 228,000 |
| Feb 10, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,325,500 |
| Feb 9, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 388,000 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.10% | 28,000 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.86% | 552,000 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 100,000 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.83% | 445,500 |
| Feb 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.42% | 326,000 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.42% | 1,246,000 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 3,424,000 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.59% | 50,000 |
| Jan 27, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.92% | 1,604,000 |
| Jan 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,010,500 |
| Jan 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 14,000 |
| Jan 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.24% | 149,500 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 26,000 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.41% | 256,000 |
| Jan 19, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 116,000 |
| Jan 16, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 214,500 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 592,000 |
| Jan 14, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 493,000 |
| Jan 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 3,982,000 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 1,871,500 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.81% | 1,044,000 |
| Jan 7, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 908,000 |
| Jan 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 176,000 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 166,500 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 378,000 |
| Dec 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 1,038,500 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 3,206,000 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 285,500 |
| Dec 24, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 178,000 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 88,000 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 79,000 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 821,000 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 400 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 828,000 |
| Dec 16, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 622,000 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 160,000 |
| Dec 12, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 741,000 |
| Dec 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,488,000 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 859,000 |
| Dec 9, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.35% | 157,500 |
| Dec 8, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 500,000 |
| Dec 5, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 645,100 |
| Dec 4, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 641,000 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 276,000 |
| Dec 2, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 614,000 |
| Dec 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 144,800 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 126,000 |
| Nov 27, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 424,000 |
| Nov 26, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 66,000 |
| Nov 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 224,000 |
| Nov 24, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 856,000 |
| Nov 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.22% | 220,500 |
| Nov 20, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.53% | 446,000 |
| Nov 19, 2025 | 0.27 | 0.30 | 0.25 | 0.26 | 0.26 | -1.92% | 2,521,000 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 638,000 |
| Nov 17, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 2,462,700 |
| Nov 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 794,000 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 572,500 |
| Nov 12, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 298,000 |
| Nov 11, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 1,148,500 |
| Nov 10, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 694,000 |
| Nov 7, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,058,000 |
| Nov 6, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 663,000 |
| Nov 5, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 2,568,000 |
| Nov 4, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 2,460,300 |
| Nov 3, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 98,000 |
| Oct 31, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 406,500 |
| Oct 30, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 706,000 |
| Oct 28, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 383,000 |
| Oct 27, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 1,264,000 |
| Oct 24, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 272,000 |
| Oct 23, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 1,000,000 |
| Oct 22, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 1,218,000 |
| Oct 21, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 195,600 |
| Oct 20, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,109,250 |
| Oct 17, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 564,000 |
| Oct 16, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | - | 727,000 |
| Oct 15, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,947,000 |
| Oct 14, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,830,000 |
| Oct 13, 2025 | 0.33 | 0.33 | 0.29 | 0.30 | 0.30 | - | 753,000 |
| Oct 10, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 969,500 |