Advertisement
U.S. markets closed
S&P Futures
4,568.00 -8.50 (-0.19%) Dow Futures
36,209.00 -59.00 (-0.16%) Nasdaq Futures
15,840.50 -28.50 (-0.18%) Russell 2000 Futures
1,881.10 -3.80 (-0.20%) Crude Oil
73.16 +0.12 (+0.16%) Gold
2,053.60 +11.40 (+0.56%)
3D Medicines Inc. (1244.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
As of 09:59AM HKT. Market open.
Advertisement
Time Period:
Dec 05, 2022 - Dec 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 05, 2023 | 9.350 | 9.390 | 9.010 | 9.140 | 9.140 | 557,500 |
| Dec 04, 2023 | 8.860 | 9.900 | 8.510 | 9.350 | 9.350 | 7,222,500 |
| Dec 01, 2023 | 8.830 | 8.920 | 8.610 | 8.850 | 8.850 | 1,235,000 |
| Nov 30, 2023 | 8.600 | 9.050 | 8.400 | 8.850 | 8.850 | 2,131,500 |
| Nov 29, 2023 | 8.750 | 8.890 | 8.270 | 8.480 | 8.480 | 3,205,000 |
| Nov 28, 2023 | 8.930 | 9.030 | 8.730 | 8.730 | 8.730 | 1,123,500 |
| Nov 27, 2023 | 9.140 | 9.370 | 8.780 | 8.900 | 8.900 | 2,245,000 |
| Nov 24, 2023 | 8.900 | 9.500 | 8.750 | 9.110 | 9.110 | 4,952,500 |
| Nov 23, 2023 | 8.980 | 9.140 | 8.700 | 8.800 | 8.800 | 2,061,500 |
| Nov 22, 2023 | 8.620 | 9.190 | 8.350 | 8.930 | 8.930 | 6,037,000 |
| Nov 21, 2023 | 8.480 | 8.680 | 8.250 | 8.410 | 8.410 | 2,812,000 |
| Nov 20, 2023 | 8.530 | 8.630 | 8.290 | 8.410 | 8.410 | 1,496,500 |
| Nov 17, 2023 | 8.530 | 8.850 | 8.390 | 8.500 | 8.500 | 1,743,000 |
| Nov 16, 2023 | 8.780 | 8.800 | 8.470 | 8.510 | 8.510 | 1,808,000 |
| Nov 15, 2023 | 9.030 | 9.200 | 8.750 | 8.870 | 8.870 | 2,485,500 |
| Nov 14, 2023 | 8.550 | 9.650 | 8.390 | 8.720 | 8.720 | 8,505,000 |
| Nov 13, 2023 | 8.230 | 8.850 | 7.940 | 8.450 | 8.450 | 4,237,164 |
| Nov 10, 2023 | 8.510 | 8.510 | 7.840 | 8.160 | 8.160 | 3,959,000 |
| Nov 09, 2023 | 9.540 | 9.750 | 8.440 | 8.440 | 8.440 | 5,870,000 |
| Nov 08, 2023 | 10.440 | 10.440 | 9.500 | 9.520 | 9.520 | 5,568,810 |
| Nov 07, 2023 | 10.000 | 10.540 | 9.860 | 10.260 | 10.260 | 5,246,000 |
| Nov 06, 2023 | 9.890 | 10.340 | 9.680 | 10.160 | 10.160 | 5,975,500 |
| Nov 03, 2023 | 10.300 | 10.300 | 9.500 | 9.650 | 9.650 | 4,251,000 |
| Nov 02, 2023 | 10.260 | 10.480 | 9.780 | 9.880 | 9.880 | 3,834,048 |
| Nov 01, 2023 | 9.920 | 10.960 | 9.500 | 10.120 | 10.120 | 12,337,000 |
| Oct 31, 2023 | 10.400 | 11.700 | 9.230 | 9.920 | 9.920 | 19,458,500 |
| Oct 30, 2023 | 7.830 | 10.580 | 7.640 | 10.580 | 10.580 | 16,107,022 |
| Oct 27, 2023 | 7.550 | 8.240 | 7.260 | 7.980 | 7.980 | 5,748,000 |
| Oct 26, 2023 | 7.560 | 7.950 | 7.070 | 7.390 | 7.390 | 3,285,000 |
| Oct 25, 2023 | 8.500 | 8.550 | 7.510 | 7.560 | 7.560 | 3,122,500 |
| Oct 24, 2023 | 8.600 | 8.660 | 7.910 | 8.260 | 8.260 | 3,127,500 |
| Oct 20, 2023 | 8.880 | 9.090 | 8.050 | 8.590 | 8.590 | 3,943,000 |
| Oct 19, 2023 | 8.350 | 9.700 | 8.350 | 8.950 | 8.950 | 3,923,500 |
| Oct 18, 2023 | 9.880 | 9.970 | 8.740 | 8.810 | 8.810 | 2,270,500 |
| Oct 17, 2023 | 9.470 | 10.460 | 9.470 | 9.780 | 9.780 | 3,461,100 |
| Oct 16, 2023 | 10.800 | 10.800 | 9.300 | 9.380 | 9.380 | 5,136,500 |
| Oct 13, 2023 | 11.700 | 11.840 | 10.660 | 10.800 | 10.800 | 4,288,500 |
| Oct 12, 2023 | 11.400 | 12.120 | 11.140 | 11.640 | 11.640 | 7,783,500 |
| Oct 11, 2023 | 11.020 | 12.260 | 10.640 | 11.000 | 11.000 | 11,589,000 |
| Oct 10, 2023 | 11.380 | 12.700 | 10.700 | 10.800 | 10.800 | 16,140,313 |
| Oct 09, 2023 | 8.320 | 11.660 | 8.320 | 11.180 | 11.180 | 19,821,000 |
| Oct 06, 2023 | 6.130 | 9.450 | 6.120 | 8.320 | 8.320 | 17,705,000 |
| Oct 05, 2023 | 7.280 | 7.280 | 5.730 | 6.120 | 6.120 | 9,788,221 |
| Oct 04, 2023 | 5.600 | 6.900 | 4.980 | 6.900 | 6.900 | 17,671,579 |
| Oct 03, 2023 | 13.180 | 13.260 | 4.680 | 5.160 | 5.160 | 18,735,682 |
| Sep 29, 2023 | 16.860 | 16.980 | 12.900 | 13.680 | 13.680 | 1,214,000 |
| Sep 28, 2023 | 17.960 | 18.280 | 16.500 | 16.840 | 16.840 | 843,000 |
| Sep 27, 2023 | 19.000 | 19.260 | 17.940 | 18.020 | 18.020 | 846,500 |
| Sep 26, 2023 | 20.050 | 21.400 | 18.900 | 19.000 | 19.000 | 612,000 |
| Sep 25, 2023 | 21.000 | 21.800 | 19.920 | 20.100 | 20.100 | 442,500 |
| Sep 22, 2023 | 23.750 | 23.450 | 21.750 | 22.150 | 22.150 | 429,500 |
| Sep 21, 2023 | 25.800 | 26.250 | 23.400 | 23.450 | 23.450 | 318,500 |
| Sep 20, 2023 | 25.850 | 26.750 | 25.650 | 25.700 | 25.700 | 399,918 |
| Sep 19, 2023 | 27.500 | 27.500 | 25.450 | 25.850 | 25.850 | 385,000 |
| Sep 18, 2023 | 29.600 | 29.700 | 27.100 | 27.400 | 27.400 | 779,500 |
| Sep 15, 2023 | 29.000 | 30.400 | 28.300 | 28.750 | 28.750 | 836,000 |
| Sep 14, 2023 | 28.100 | 30.000 | 27.000 | 29.350 | 29.350 | 640,600 |
| Sep 13, 2023 | 30.000 | 30.000 | 27.550 | 28.000 | 28.000 | 706,900 |
| Sep 12, 2023 | 28.150 | 30.500 | 28.000 | 29.450 | 29.450 | 1,240,000 |
| Sep 11, 2023 | 28.250 | 31.050 | 27.150 | 27.650 | 27.650 | 1,356,000 |
| Sep 07, 2023 | 25.900 | 30.950 | 25.800 | 27.700 | 27.700 | 999,500 |
| Sep 06, 2023 | 26.100 | 27.000 | 25.400 | 26.300 | 26.300 | 595,000 |
| Sep 05, 2023 | 26.450 | 27.550 | 25.800 | 26.200 | 26.200 | 406,536 |
| Sep 04, 2023 | 25.800 | 27.050 | 25.800 | 26.600 | 26.600 | 91,000 |
| Aug 31, 2023 | 27.200 | 27.450 | 26.100 | 26.400 | 26.400 | 95,000 |
| Aug 30, 2023 | 28.300 | 29.800 | 27.050 | 27.150 | 27.150 | 238,500 |
| Aug 29, 2023 | 27.550 | 29.800 | 26.350 | 29.300 | 29.300 | 370,000 |
| Aug 28, 2023 | 29.850 | 29.850 | 26.400 | 26.450 | 26.450 | 268,500 |
| Aug 25, 2023 | 30.000 | 30.250 | 26.950 | 27.300 | 27.300 | 219,500 |
| Aug 24, 2023 | 27.050 | 29.350 | 27.050 | 28.250 | 28.250 | 157,500 |
| Aug 23, 2023 | 28.300 | 28.800 | 27.900 | 28.200 | 28.200 | 128,000 |
| Aug 22, 2023 | 28.750 | 30.850 | 28.600 | 29.000 | 29.000 | 217,500 |
| Aug 21, 2023 | 29.600 | 31.000 | 29.500 | 29.950 | 29.950 | 194,500 |
| Aug 18, 2023 | 34.000 | 34.000 | 30.200 | 30.700 | 30.700 | 309,000 |
| Aug 17, 2023 | 32.800 | 34.600 | 31.250 | 33.700 | 33.700 | 229,500 |
| Aug 16, 2023 | 33.650 | 34.200 | 32.050 | 32.800 | 32.800 | 238,000 |
| Aug 15, 2023 | 34.850 | 36.700 | 33.600 | 34.400 | 34.400 | 270,500 |
| Aug 14, 2023 | 37.350 | 37.750 | 34.800 | 35.400 | 35.400 | 259,500 |
| Aug 11, 2023 | 39.300 | 39.650 | 36.800 | 37.300 | 37.300 | 291,500 |
| Aug 10, 2023 | 40.900 | 43.150 | 39.850 | 40.000 | 40.000 | 412,500 |
| Aug 09, 2023 | 42.600 | 42.650 | 39.200 | 39.800 | 39.800 | 317,500 |
| Aug 08, 2023 | 38.550 | 43.700 | 38.300 | 41.450 | 41.450 | 902,000 |
| Aug 07, 2023 | 42.850 | 42.850 | 38.250 | 38.250 | 38.250 | 354,000 |
| Aug 04, 2023 | 43.200 | 43.600 | 40.750 | 42.500 | 42.500 | 393,000 |
| Aug 03, 2023 | 44.200 | 44.550 | 42.000 | 42.600 | 42.600 | 209,522 |
| Aug 02, 2023 | 45.550 | 47.200 | 44.000 | 44.300 | 44.300 | 227,552 |
| Aug 01, 2023 | 51.500 | 51.500 | 46.850 | 46.900 | 46.900 | 349,000 |
| Jul 31, 2023 | 53.950 | 53.950 | 47.750 | 50.400 | 50.400 | 437,000 |
| Jul 28, 2023 | 49.000 | 49.000 | 47.100 | 47.500 | 47.500 | 332,000 |
| Jul 27, 2023 | 46.300 | 49.400 | 45.350 | 49.100 | 49.100 | 496,500 |
| Jul 26, 2023 | 48.000 | 48.550 | 45.350 | 46.150 | 46.150 | 484,500 |
| Jul 25, 2023 | 48.950 | 50.000 | 47.400 | 48.050 | 48.050 | 542,300 |
| Jul 24, 2023 | 52.000 | 55.100 | 48.650 | 48.800 | 48.800 | 1,197,500 |
| Jul 21, 2023 | 61.500 | 61.500 | 49.950 | 52.300 | 52.300 | 2,037,206 |
| Jul 20, 2023 | 97.500 | 97.700 | 60.150 | 60.250 | 60.250 | 2,475,040 |
| Jul 19, 2023 | 121.000 | 121.000 | 97.300 | 97.600 | 97.600 | 508,500 |
| Jul 18, 2023 | 119.100 | 124.300 | 116.000 | 120.500 | 120.500 | 767,500 |
| Jul 14, 2023 | 124.000 | 127.000 | 107.700 | 119.600 | 119.600 | 819,547 |
| Jul 13, 2023 | 122.500 | 131.500 | 122.500 | 124.000 | 124.000 | 942,500 |
| Jul 12, 2023 | 119.500 | 122.900 | 118.000 | 122.200 | 122.200 | 935,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.