3D Medicines Inc. (1244.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 6.680 | 6.770 | 6.410 | 6.420 | 6.420 | 955,500 |
| May 30, 2024 | 6.720 | 6.720 | 6.340 | 6.410 | 6.410 | 923,500 |
| May 29, 2024 | 7.080 | 7.080 | 6.560 | 6.700 | 6.700 | 2,160,500 |
| May 28, 2024 | 7.440 | 7.450 | 7.040 | 7.080 | 7.080 | 1,041,000 |
| May 27, 2024 | 7.430 | 7.440 | 6.980 | 7.190 | 7.190 | 1,128,000 |
| May 24, 2024 | 6.980 | 8.200 | 6.690 | 7.430 | 7.430 | 6,786,500 |
| May 23, 2024 | 7.300 | 7.490 | 6.930 | 6.980 | 6.980 | 1,060,000 |
| May 22, 2024 | 7.500 | 7.500 | 7.130 | 7.180 | 7.180 | 1,001,000 |
| May 21, 2024 | 7.990 | 7.990 | 7.240 | 7.290 | 7.290 | 2,265,442 |
| May 20, 2024 | 7.690 | 8.190 | 7.510 | 7.950 | 7.950 | 3,945,500 |
| May 17, 2024 | 7.360 | 8.380 | 7.150 | 7.510 | 7.510 | 7,334,000 |
| May 16, 2024 | 7.070 | 7.470 | 6.900 | 7.220 | 7.220 | 2,839,000 |
| May 14, 2024 | 6.480 | 7.550 | 6.480 | 7.060 | 7.060 | 4,557,000 |
| May 13, 2024 | 6.860 | 6.860 | 6.470 | 6.520 | 6.520 | 881,500 |
| May 10, 2024 | 6.900 | 6.950 | 6.570 | 6.750 | 6.750 | 1,258,500 |
| May 09, 2024 | 6.090 | 7.000 | 6.090 | 6.750 | 6.750 | 2,857,500 |
| May 08, 2024 | 6.220 | 6.390 | 6.010 | 6.100 | 6.100 | 722,000 |
| May 07, 2024 | 6.500 | 6.540 | 6.220 | 6.340 | 6.340 | 638,500 |
| May 06, 2024 | 6.740 | 6.910 | 6.440 | 6.440 | 6.440 | 785,000 |
| May 03, 2024 | 6.880 | 6.910 | 6.500 | 6.700 | 6.700 | 332,500 |
| May 02, 2024 | 6.520 | 6.950 | 6.510 | 6.880 | 6.880 | 381,500 |
| Apr 30, 2024 | 6.560 | 6.640 | 6.410 | 6.540 | 6.540 | 1,116,000 |
| Apr 29, 2024 | 6.520 | 6.590 | 6.270 | 6.450 | 6.450 | 1,450,500 |
| Apr 26, 2024 | 6.330 | 6.340 | 6.020 | 6.220 | 6.220 | 855,000 |
| Apr 25, 2024 | 5.880 | 6.550 | 5.850 | 6.160 | 6.160 | 2,938,500 |
| Apr 24, 2024 | 5.720 | 6.000 | 5.510 | 5.860 | 5.860 | 1,440,000 |
| Apr 23, 2024 | 5.630 | 5.700 | 5.460 | 5.650 | 5.650 | 344,000 |
| Apr 22, 2024 | 5.610 | 5.630 | 5.380 | 5.560 | 5.560 | 312,000 |
| Apr 19, 2024 | 5.630 | 5.630 | 5.350 | 5.560 | 5.560 | 519,500 |
| Apr 18, 2024 | 5.600 | 5.660 | 5.430 | 5.570 | 5.570 | 301,500 |
| Apr 17, 2024 | 5.580 | 5.560 | 5.420 | 5.430 | 5.430 | 304,500 |
| Apr 16, 2024 | 5.790 | 5.790 | 5.170 | 5.380 | 5.380 | 1,079,500 |
| Apr 15, 2024 | 5.720 | 5.850 | 5.430 | 5.700 | 5.700 | 1,603,174 |
| Apr 12, 2024 | 5.500 | 6.110 | 5.460 | 5.600 | 5.600 | 1,999,000 |
| Apr 11, 2024 | 5.620 | 5.550 | 5.360 | 5.480 | 5.480 | 365,462 |
| Apr 10, 2024 | 5.600 | 5.790 | 5.430 | 5.510 | 5.510 | 785,000 |
| Apr 09, 2024 | 5.800 | 5.800 | 5.590 | 5.710 | 5.710 | 416,000 |
| Apr 08, 2024 | 5.790 | 5.870 | 5.580 | 5.580 | 5.580 | 829,000 |
| Apr 05, 2024 | 5.730 | 5.810 | 5.580 | 5.790 | 5.790 | 391,883 |
| Apr 03, 2024 | 6.110 | 6.190 | 5.980 | 5.980 | 5.980 | 362,600 |
| Apr 02, 2024 | 6.010 | 6.120 | 5.840 | 6.110 | 6.110 | 728,500 |
| Mar 28, 2024 | 6.410 | 6.430 | 5.840 | 6.030 | 6.030 | 1,303,500 |
| Mar 27, 2024 | 6.170 | 6.390 | 5.920 | 6.300 | 6.300 | 891,500 |
| Mar 26, 2024 | 6.330 | 6.450 | 6.040 | 6.060 | 6.060 | 621,500 |
| Mar 25, 2024 | 6.380 | 6.440 | 6.300 | 6.300 | 6.300 | 871,500 |
| Mar 22, 2024 | 6.860 | 6.860 | 6.450 | 6.660 | 6.660 | 584,500 |
| Mar 21, 2024 | 6.950 | 6.950 | 6.650 | 6.750 | 6.750 | 382,000 |
| Mar 20, 2024 | 6.750 | 6.960 | 6.650 | 6.760 | 6.760 | 549,000 |
| Mar 19, 2024 | 6.820 | 6.820 | 6.630 | 6.750 | 6.750 | 312,000 |
| Mar 18, 2024 | 6.740 | 6.890 | 6.490 | 6.820 | 6.820 | 788,000 |
| Mar 15, 2024 | 7.140 | 7.130 | 6.600 | 6.740 | 6.740 | 1,176,500 |
| Mar 14, 2024 | 7.140 | 7.660 | 6.820 | 6.910 | 6.910 | 2,561,000 |
| Mar 13, 2024 | 6.670 | 6.940 | 6.670 | 6.930 | 6.930 | 1,461,000 |
| Mar 12, 2024 | 6.460 | 7.090 | 6.400 | 6.670 | 6.670 | 3,922,000 |
| Mar 11, 2024 | 6.150 | 6.380 | 5.950 | 6.340 | 6.340 | 766,000 |
| Mar 08, 2024 | 6.010 | 6.080 | 5.910 | 6.000 | 6.000 | 672,000 |
| Mar 07, 2024 | 6.550 | 6.550 | 5.820 | 5.920 | 5.920 | 1,747,500 |
| Mar 06, 2024 | 6.290 | 6.510 | 6.240 | 6.390 | 6.390 | 807,500 |
| Mar 05, 2024 | 6.630 | 6.980 | 6.150 | 6.230 | 6.230 | 1,173,000 |
| Mar 04, 2024 | 6.930 | 7.140 | 6.680 | 6.700 | 6.700 | 984,500 |
| Mar 01, 2024 | 7.040 | 7.040 | 6.660 | 6.830 | 6.830 | 739,500 |
| Feb 29, 2024 | 7.020 | 7.020 | 6.740 | 6.890 | 6.890 | 1,140,500 |
| Feb 28, 2024 | 6.840 | 7.600 | 6.700 | 6.730 | 6.730 | 3,475,000 |
| Feb 27, 2024 | 6.600 | 6.810 | 6.440 | 6.740 | 6.740 | 1,262,500 |
| Feb 26, 2024 | 6.430 | 6.820 | 6.380 | 6.510 | 6.510 | 1,931,500 |
| Feb 23, 2024 | 6.580 | 6.580 | 6.250 | 6.340 | 6.340 | 818,500 |
| Feb 22, 2024 | 6.580 | 6.600 | 6.230 | 6.390 | 6.390 | 1,111,000 |
| Feb 21, 2024 | 6.200 | 6.700 | 6.100 | 6.380 | 6.380 | 2,887,500 |
| Feb 20, 2024 | 5.960 | 6.200 | 5.890 | 6.030 | 6.030 | 1,379,500 |
| Feb 19, 2024 | 6.130 | 6.270 | 5.810 | 5.890 | 5.890 | 946,000 |
| Feb 16, 2024 | 5.500 | 6.100 | 5.500 | 6.100 | 6.100 | 152,000 |
| Feb 15, 2024 | 5.610 | 5.740 | 5.500 | 5.680 | 5.680 | 236,500 |
| Feb 14, 2024 | 5.970 | 5.980 | 5.670 | 5.900 | 5.900 | 83,500 |
| Feb 09, 2024 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | - |
| Feb 08, 2024 | 6.260 | 6.780 | 6.110 | 6.180 | 6.180 | 2,476,500 |
| Feb 07, 2024 | 6.040 | 6.580 | 5.850 | 5.950 | 5.950 | 3,331,500 |
| Feb 06, 2024 | 5.680 | 5.960 | 5.490 | 5.850 | 5.850 | 1,250,500 |
| Feb 05, 2024 | 5.770 | 5.770 | 5.390 | 5.450 | 5.450 | 537,000 |
| Feb 02, 2024 | 6.050 | 6.080 | 5.540 | 5.670 | 5.670 | 1,401,000 |
| Feb 01, 2024 | 5.950 | 6.130 | 5.810 | 5.950 | 5.950 | 1,540,500 |
| Jan 31, 2024 | 6.080 | 6.250 | 5.750 | 5.830 | 5.830 | 1,467,000 |
| Jan 30, 2024 | 6.090 | 6.420 | 5.720 | 5.980 | 5.980 | 2,003,000 |
| Jan 29, 2024 | 6.290 | 6.440 | 5.910 | 5.960 | 5.960 | 2,176,416 |
| Jan 26, 2024 | 6.070 | 7.350 | 5.810 | 6.260 | 6.260 | 9,327,000 |
| Jan 25, 2024 | 6.020 | 6.480 | 5.910 | 6.070 | 6.070 | 5,646,250 |
| Jan 24, 2024 | 5.750 | 5.750 | 5.300 | 5.580 | 5.580 | 1,578,500 |
| Jan 23, 2024 | 5.480 | 5.590 | 5.270 | 5.410 | 5.410 | 1,105,500 |
| Jan 22, 2024 | 5.880 | 5.880 | 5.180 | 5.260 | 5.260 | 1,608,000 |
| Jan 19, 2024 | 6.200 | 6.200 | 5.760 | 5.780 | 5.780 | 1,037,500 |
| Jan 18, 2024 | 6.130 | 6.200 | 5.920 | 6.130 | 6.130 | 906,500 |
| Jan 17, 2024 | 6.780 | 6.780 | 5.910 | 5.990 | 5.990 | 1,574,000 |
| Jan 16, 2024 | 6.600 | 6.660 | 6.350 | 6.390 | 6.390 | 416,000 |
| Jan 15, 2024 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | - |
| Jan 12, 2024 | 7.130 | 7.130 | 6.550 | 6.550 | 6.550 | 958,593 |
| Jan 11, 2024 | 7.110 | 7.240 | 7.010 | 7.080 | 7.080 | 320,000 |
| Jan 10, 2024 | 7.230 | 7.260 | 6.910 | 7.000 | 7.000 | 908,500 |
| Jan 09, 2024 | 7.390 | 7.440 | 7.110 | 7.120 | 7.120 | 597,442 |
| Jan 08, 2024 | 7.460 | 7.460 | 7.060 | 7.170 | 7.170 | 787,500 |
| Jan 05, 2024 | 7.500 | 7.580 | 7.260 | 7.260 | 7.260 | 441,000 |
| Jan 04, 2024 | 7.830 | 7.830 | 7.490 | 7.510 | 7.510 | 662,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.