3D Medicines Inc. (1244.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6.880 | 6.910 | 6.500 | 6.700 | 6.700 | 332,500 |
| 02 May 2024 | 6.520 | 6.950 | 6.510 | 6.880 | 6.880 | 381,500 |
| 30 Apr 2024 | 6.560 | 6.640 | 6.410 | 6.540 | 6.540 | 1,116,000 |
| 29 Apr 2024 | 6.520 | 6.590 | 6.270 | 6.450 | 6.450 | 1,450,500 |
| 26 Apr 2024 | 6.330 | 6.340 | 6.020 | 6.220 | 6.220 | 855,000 |
| 25 Apr 2024 | 5.880 | 6.550 | 5.850 | 6.160 | 6.160 | 2,938,500 |
| 24 Apr 2024 | 5.720 | 6.000 | 5.510 | 5.860 | 5.860 | 1,440,000 |
| 23 Apr 2024 | 5.630 | 5.700 | 5.460 | 5.650 | 5.650 | 344,000 |
| 22 Apr 2024 | 5.610 | 5.630 | 5.380 | 5.560 | 5.560 | 312,000 |
| 19 Apr 2024 | 5.630 | 5.630 | 5.350 | 5.560 | 5.560 | 519,500 |
| 18 Apr 2024 | 5.600 | 5.660 | 5.430 | 5.570 | 5.570 | 301,500 |
| 17 Apr 2024 | 5.580 | 5.560 | 5.420 | 5.430 | 5.430 | 304,500 |
| 16 Apr 2024 | 5.790 | 5.790 | 5.170 | 5.380 | 5.380 | 1,079,500 |
| 15 Apr 2024 | 5.720 | 5.850 | 5.430 | 5.700 | 5.700 | 1,603,174 |
| 12 Apr 2024 | 5.500 | 6.110 | 5.460 | 5.600 | 5.600 | 1,999,000 |
| 11 Apr 2024 | 5.620 | 5.550 | 5.360 | 5.480 | 5.480 | 365,462 |
| 10 Apr 2024 | 5.600 | 5.790 | 5.430 | 5.510 | 5.510 | 785,000 |
| 09 Apr 2024 | 5.800 | 5.800 | 5.590 | 5.710 | 5.710 | 416,000 |
| 08 Apr 2024 | 5.790 | 5.870 | 5.580 | 5.580 | 5.580 | 829,000 |
| 05 Apr 2024 | 5.730 | 5.810 | 5.580 | 5.790 | 5.790 | 391,883 |
| 03 Apr 2024 | 6.110 | 6.190 | 5.980 | 5.980 | 5.980 | 362,600 |
| 02 Apr 2024 | 6.010 | 6.120 | 5.840 | 6.110 | 6.110 | 728,500 |
| 28 Mar 2024 | 6.410 | 6.430 | 5.840 | 6.030 | 6.030 | 1,303,500 |
| 27 Mar 2024 | 6.170 | 6.390 | 5.920 | 6.300 | 6.300 | 891,500 |
| 26 Mar 2024 | 6.330 | 6.450 | 6.040 | 6.060 | 6.060 | 621,500 |
| 25 Mar 2024 | 6.380 | 6.440 | 6.300 | 6.300 | 6.300 | 871,500 |
| 22 Mar 2024 | 6.860 | 6.860 | 6.450 | 6.660 | 6.660 | 584,500 |
| 21 Mar 2024 | 6.950 | 6.950 | 6.650 | 6.750 | 6.750 | 382,000 |
| 20 Mar 2024 | 6.750 | 6.960 | 6.650 | 6.760 | 6.760 | 549,000 |
| 19 Mar 2024 | 6.820 | 6.820 | 6.630 | 6.750 | 6.750 | 312,000 |
| 18 Mar 2024 | 6.740 | 6.890 | 6.490 | 6.820 | 6.820 | 788,000 |
| 15 Mar 2024 | 7.140 | 7.130 | 6.600 | 6.740 | 6.740 | 1,176,500 |
| 14 Mar 2024 | 7.140 | 7.660 | 6.820 | 6.910 | 6.910 | 2,561,000 |
| 13 Mar 2024 | 6.670 | 6.940 | 6.670 | 6.930 | 6.930 | 1,461,000 |
| 12 Mar 2024 | 6.460 | 7.090 | 6.400 | 6.670 | 6.670 | 3,922,000 |
| 11 Mar 2024 | 6.150 | 6.380 | 5.950 | 6.340 | 6.340 | 766,000 |
| 08 Mar 2024 | 6.010 | 6.080 | 5.910 | 6.000 | 6.000 | 672,000 |
| 07 Mar 2024 | 6.550 | 6.550 | 5.820 | 5.920 | 5.920 | 1,747,500 |
| 06 Mar 2024 | 6.290 | 6.510 | 6.240 | 6.390 | 6.390 | 807,500 |
| 05 Mar 2024 | 6.630 | 6.980 | 6.150 | 6.230 | 6.230 | 1,173,000 |
| 04 Mar 2024 | 6.930 | 7.140 | 6.680 | 6.700 | 6.700 | 984,500 |
| 01 Mar 2024 | 7.040 | 7.040 | 6.660 | 6.830 | 6.830 | 739,500 |
| 29 Feb 2024 | 7.020 | 7.020 | 6.740 | 6.890 | 6.890 | 1,140,500 |
| 28 Feb 2024 | 6.840 | 7.600 | 6.700 | 6.730 | 6.730 | 3,475,000 |
| 27 Feb 2024 | 6.600 | 6.810 | 6.440 | 6.740 | 6.740 | 1,262,500 |
| 26 Feb 2024 | 6.430 | 6.820 | 6.380 | 6.510 | 6.510 | 1,931,500 |
| 23 Feb 2024 | 6.580 | 6.580 | 6.250 | 6.340 | 6.340 | 818,500 |
| 22 Feb 2024 | 6.580 | 6.600 | 6.230 | 6.390 | 6.390 | 1,111,000 |
| 21 Feb 2024 | 6.200 | 6.700 | 6.100 | 6.380 | 6.380 | 2,887,500 |
| 20 Feb 2024 | 5.960 | 6.200 | 5.890 | 6.030 | 6.030 | 1,379,500 |
| 19 Feb 2024 | 6.130 | 6.270 | 5.810 | 5.890 | 5.890 | 946,000 |
| 16 Feb 2024 | 5.500 | 6.100 | 5.500 | 6.100 | 6.100 | 152,000 |
| 15 Feb 2024 | 5.610 | 5.740 | 5.500 | 5.680 | 5.680 | 236,500 |
| 14 Feb 2024 | 5.970 | 5.980 | 5.670 | 5.900 | 5.900 | 83,500 |
| 09 Feb 2024 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | - |
| 08 Feb 2024 | 6.260 | 6.780 | 6.110 | 6.180 | 6.180 | 2,476,500 |
| 07 Feb 2024 | 6.040 | 6.580 | 5.850 | 5.950 | 5.950 | 3,331,500 |
| 06 Feb 2024 | 5.680 | 5.960 | 5.490 | 5.850 | 5.850 | 1,250,500 |
| 05 Feb 2024 | 5.770 | 5.770 | 5.390 | 5.450 | 5.450 | 537,000 |
| 02 Feb 2024 | 6.050 | 6.080 | 5.540 | 5.670 | 5.670 | 1,401,000 |
| 01 Feb 2024 | 5.950 | 6.130 | 5.810 | 5.950 | 5.950 | 1,540,500 |
| 31 Jan 2024 | 6.080 | 6.250 | 5.750 | 5.830 | 5.830 | 1,467,000 |
| 30 Jan 2024 | 6.090 | 6.420 | 5.720 | 5.980 | 5.980 | 2,003,000 |
| 29 Jan 2024 | 6.290 | 6.440 | 5.910 | 5.960 | 5.960 | 2,176,416 |
| 26 Jan 2024 | 6.070 | 7.350 | 5.810 | 6.260 | 6.260 | 9,327,000 |
| 25 Jan 2024 | 6.020 | 6.480 | 5.910 | 6.070 | 6.070 | 5,646,250 |
| 24 Jan 2024 | 5.750 | 5.750 | 5.300 | 5.580 | 5.580 | 1,578,500 |
| 23 Jan 2024 | 5.480 | 5.590 | 5.270 | 5.410 | 5.410 | 1,105,500 |
| 22 Jan 2024 | 5.880 | 5.880 | 5.180 | 5.260 | 5.260 | 1,608,000 |
| 19 Jan 2024 | 6.200 | 6.200 | 5.760 | 5.780 | 5.780 | 1,037,500 |
| 18 Jan 2024 | 6.130 | 6.200 | 5.920 | 6.130 | 6.130 | 906,500 |
| 17 Jan 2024 | 6.780 | 6.780 | 5.910 | 5.990 | 5.990 | 1,574,000 |
| 16 Jan 2024 | 6.600 | 6.660 | 6.350 | 6.390 | 6.390 | 416,000 |
| 15 Jan 2024 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | - |
| 12 Jan 2024 | 7.130 | 7.130 | 6.550 | 6.550 | 6.550 | 958,593 |
| 11 Jan 2024 | 7.110 | 7.240 | 7.010 | 7.080 | 7.080 | 320,000 |
| 10 Jan 2024 | 7.230 | 7.260 | 6.910 | 7.000 | 7.000 | 908,500 |
| 09 Jan 2024 | 7.390 | 7.440 | 7.110 | 7.120 | 7.120 | 597,442 |
| 08 Jan 2024 | 7.460 | 7.460 | 7.060 | 7.170 | 7.170 | 787,500 |
| 05 Jan 2024 | 7.500 | 7.580 | 7.260 | 7.260 | 7.260 | 441,000 |
| 04 Jan 2024 | 7.830 | 7.830 | 7.490 | 7.510 | 7.510 | 662,000 |
| 03 Jan 2024 | 7.890 | 8.450 | 7.780 | 7.830 | 7.830 | 2,183,500 |
| 02 Jan 2024 | 7.600 | 8.170 | 7.580 | 7.780 | 7.780 | 894,000 |
| 29 Dec 2023 | 7.880 | 7.860 | 7.600 | 7.640 | 7.640 | 489,000 |
| 28 Dec 2023 | 7.450 | 7.940 | 7.300 | 7.730 | 7.730 | 1,241,000 |
| 27 Dec 2023 | 7.360 | 7.530 | 7.100 | 7.310 | 7.310 | 791,000 |
| 22 Dec 2023 | 7.580 | 7.660 | 7.270 | 7.300 | 7.300 | 1,084,256 |
| 21 Dec 2023 | 7.410 | 7.730 | 7.400 | 7.660 | 7.660 | 631,500 |
| 20 Dec 2023 | 7.780 | 7.850 | 7.600 | 7.620 | 7.620 | 532,000 |
| 19 Dec 2023 | 8.080 | 8.080 | 7.500 | 7.680 | 7.680 | 1,511,000 |
| 18 Dec 2023 | 8.250 | 8.260 | 8.020 | 8.050 | 8.050 | 946,500 |
| 15 Dec 2023 | 8.400 | 8.430 | 8.250 | 8.250 | 8.250 | 603,000 |
| 14 Dec 2023 | 8.150 | 8.580 | 8.150 | 8.200 | 8.200 | 1,031,000 |
| 13 Dec 2023 | 8.450 | 8.490 | 8.130 | 8.140 | 8.140 | 663,000 |
| 12 Dec 2023 | 8.540 | 8.650 | 8.300 | 8.480 | 8.480 | 485,000 |
| 11 Dec 2023 | 8.450 | 8.550 | 8.120 | 8.540 | 8.540 | 1,232,000 |
| 08 Dec 2023 | 8.680 | 8.700 | 8.400 | 8.500 | 8.500 | 757,500 |
| 07 Dec 2023 | 8.820 | 8.820 | 8.500 | 8.590 | 8.590 | 1,053,000 |
| 06 Dec 2023 | 9.050 | 9.350 | 8.740 | 8.840 | 8.840 | 1,443,500 |
| 05 Dec 2023 | 9.350 | 9.390 | 8.730 | 9.040 | 9.040 | 3,950,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.