Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 33 minutes

S&P Futures
4,164.00
+31.75(+0.77%)
Dow Futures
34,140.00
-8.00(-0.02%)
Nasdaq Futures
12,630.50
+216.25(+1.74%)
Russell 2000 Futures
1,976.50
+8.10(+0.41%)
Crude Oil
76.06
-0.35(-0.46%)
Gold
1,964.60
+21.80(+1.12%)

Advertisement

Town Health International Medical Group Limited (3886.HK)

HKSE - HKSE Delayed Price. Currency in HKD

0.295

-0.005

(-1.67%)

At close: 04:08PM HKT

Advertisement

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	0.295	0.305	0.290	0.295	0.295	2,913,500
Feb 01, 2023	0.290	0.305	0.290	0.300	0.300	2,498,000
Jan 31, 2023	0.300	0.300	0.290	0.290	0.290	2,850,000
Jan 30, 2023	0.305	0.310	0.295	0.305	0.305	960,000
Jan 27, 2023	0.300	0.310	0.300	0.310	0.310	1,024,000
Jan 26, 2023	0.295	0.320	0.295	0.310	0.310	2,732,000
Jan 20, 2023	0.290	0.300	0.290	0.295	0.295	3,324,000
Jan 19, 2023	0.305	0.310	0.290	0.295	0.295	3,844,000
Jan 18, 2023	0.315	0.320	0.295	0.310	0.310	4,632,000
Jan 17, 2023	0.325	0.330	0.310	0.320	0.320	4,422,000
Jan 16, 2023	0.320	0.350	0.320	0.330	0.330	1,213,000
Jan 13, 2023	0.325	0.330	0.320	0.325	0.325	1,562,000
Jan 12, 2023	0.340	0.345	0.325	0.330	0.330	1,559,000
Jan 11, 2023	0.340	0.355	0.340	0.350	0.350	1,248,500
Jan 10, 2023	0.345	0.350	0.335	0.345	0.345	486,000
Jan 09, 2023	0.360	0.365	0.340	0.345	0.345	5,016,000
Jan 06, 2023	0.360	0.365	0.355	0.360	0.360	27,514,000
Jan 05, 2023	0.360	0.370	0.355	0.365	0.365	56,721,000
Jan 04, 2023	0.365	0.375	0.350	0.365	0.365	17,495,500
Jan 03, 2023	0.375	0.380	0.360	0.370	0.370	2,656,000
Dec 30, 2022	0.345	0.380	0.345	0.380	0.380	12,794,000
Dec 29, 2022	0.345	0.350	0.340	0.350	0.350	3,474,000
Dec 28, 2022	0.335	0.350	0.335	0.350	0.350	4,188,000
Dec 23, 2022	0.330	0.345	0.330	0.345	0.345	9,596,500
Dec 22, 2022	0.335	0.350	0.325	0.335	0.335	7,002,000
Dec 21, 2022	0.295	0.340	0.295	0.330	0.330	99,446,000
Dec 20, 2022	0.300	0.300	0.290	0.300	0.300	5,866,000
Dec 19, 2022	0.295	0.300	0.290	0.300	0.300	5,792,000
Dec 16, 2022	0.300	0.300	0.295	0.300	0.300	3,782,000
Dec 15, 2022	0.300	0.305	0.295	0.300	0.300	5,849,000
Dec 14, 2022	0.300	0.305	0.300	0.305	0.305	2,199,000
Dec 13, 2022	0.300	0.305	0.295	0.305	0.305	4,036,000
Dec 12, 2022	0.300	0.305	0.295	0.300	0.300	4,252,500
Dec 09, 2022	0.305	0.315	0.290	0.300	0.300	20,961,000
Dec 08, 2022	0.305	0.320	0.300	0.310	0.310	8,644,000
Dec 07, 2022	0.305	0.305	0.300	0.305	0.305	7,082,000
Dec 06, 2022	0.305	0.305	0.300	0.305	0.305	1,062,000
Dec 05, 2022	0.305	0.315	0.300	0.310	0.310	6,117,600
Dec 02, 2022	0.305	0.310	0.300	0.310	0.310	1,838,000
Dec 01, 2022	0.305	0.320	0.300	0.310	0.310	5,234,500
Nov 30, 2022	0.310	0.315	0.305	0.310	0.310	6,101,000
Nov 29, 2022	0.300	0.310	0.295	0.305	0.305	2,716,000
Nov 28, 2022	0.285	0.300	0.280	0.300	0.300	6,549,000
Nov 25, 2022	0.295	0.305	0.285	0.285	0.285	50,178,000
Nov 24, 2022	0.300	0.305	0.290	0.295	0.295	18,238,000
Nov 23, 2022	0.305	0.305	0.290	0.305	0.305	7,102,000
Nov 22, 2022	0.305	0.325	0.290	0.305	0.305	5,016,000
Nov 21, 2022	0.310	0.315	0.300	0.315	0.315	676,000
Nov 18, 2022	0.300	0.310	0.300	0.310	0.310	1,886,000
Nov 17, 2022	0.300	0.310	0.300	0.310	0.310	3,491,000
Nov 16, 2022	0.315	0.315	0.290	0.300	0.300	11,740,000
Nov 15, 2022	0.300	0.335	0.300	0.305	0.305	22,943,000
Nov 14, 2022	0.325	0.335	0.300	0.300	0.300	21,240,000
Nov 11, 2022	0.335	0.340	0.315	0.320	0.320	14,146,000
Nov 10, 2022	0.330	0.340	0.320	0.335	0.335	21,278,000
Nov 09, 2022	0.345	0.345	0.320	0.340	0.340	9,978,000
Nov 08, 2022	0.350	0.350	0.325	0.350	0.350	31,581,000
Nov 07, 2022	0.345	0.350	0.340	0.350	0.350	23,580,200
Nov 04, 2022	0.355	0.355	0.330	0.345	0.345	23,277,000
Nov 03, 2022	0.350	0.350	0.340	0.345	0.345	52,000
Nov 02, 2022	0.350	0.355	0.335	0.345	0.345	1,068,000
Nov 01, 2022	0.350	0.350	0.340	0.350	0.350	286,000
Oct 31, 2022	0.360	0.360	0.335	0.355	0.355	17,127,200
Oct 28, 2022	0.355	0.355	0.330	0.350	0.350	583,500
Oct 27, 2022	0.355	0.360	0.335	0.355	0.355	7,410,000
Oct 26, 2022	0.345	0.350	0.325	0.335	0.335	9,760,000
Oct 25, 2022	0.335	0.345	0.325	0.345	0.345	452,500
Oct 24, 2022	0.355	0.360	0.330	0.340	0.340	41,129,000
Oct 21, 2022	0.360	0.365	0.345	0.365	0.365	12,736,500
Oct 20, 2022	0.350	0.355	0.345	0.355	0.355	380,000
Oct 19, 2022	0.365	0.370	0.350	0.360	0.360	1,329,500
Oct 18, 2022	0.350	0.355	0.350	0.350	0.350	327,000
Oct 17, 2022	0.360	0.360	0.340	0.360	0.360	2,210,000
Oct 14, 2022	0.370	0.370	0.355	0.365	0.365	6,550,000
Oct 13, 2022	0.370	0.375	0.350	0.350	0.350	38,822,000
Oct 12, 2022	0.370	0.390	0.365	0.375	0.375	49,766,000
Oct 11, 2022	0.345	0.390	0.340	0.380	0.380	53,464,000
Oct 10, 2022	0.360	0.360	0.330	0.350	0.350	10,148,000
Oct 07, 2022	0.370	0.375	0.365	0.365	0.365	947,500
Oct 06, 2022	0.390	0.390	0.375	0.390	0.390	2,752,800
Oct 05, 2022	0.390	0.390	0.380	0.390	0.390	754,000
Oct 03, 2022	0.405	0.405	0.385	0.400	0.400	898,500
Sep 30, 2022	0.440	0.440	0.420	0.420	0.420	680,000
Sep 29, 2022	0.460	0.460	0.430	0.445	0.445	22,846,500
Sep 28, 2022	0.455	0.460	0.450	0.460	0.460	29,827,500
Sep 27, 2022	0.465	0.485	0.455	0.465	0.465	22,325,000
Sep 26, 2022	0.470	0.480	0.465	0.465	0.465	764,500
Sep 23, 2022	0.490	0.490	0.475	0.475	0.475	42,420,000
Sep 22, 2022	0.490	0.495	0.480	0.480	0.480	51,671,000
Sep 21, 2022	0.470	0.495	0.470	0.495	0.495	12,344,500
Sep 20, 2022	0.495	0.500	0.470	0.475	0.475	30,951,000
Sep 19, 2022	0.490	0.510	0.450	0.510	0.510	25,215,419
Sep 16, 2022	0.495	0.495	0.465	0.475	0.475	258,000
Sep 15, 2022	0.485	0.495	0.470	0.490	0.490	1,394,000
Sep 14, 2022	0.480	0.495	0.460	0.475	0.475	299,000
Sep 13, 2022	0.520	0.510	0.470	0.480	0.480	5,329,800
Sep 09, 2022	0.495	0.520	0.495	0.520	0.520	8,968,000
Sep 08, 2022	0.470	0.510	0.470	0.510	0.510	2,037,000
Sep 07, 2022	0.470	0.490	0.470	0.490	0.490	125,500
Sep 06, 2022	0.480	0.485	0.460	0.480	0.480	677,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,164.00+31.75(+0.77%)

Dow Futures34,140.00-8.00(-0.02%)

Nasdaq Futures12,630.50+216.25(+1.74%)

Russell 2000 Futures1,976.50+8.10(+0.41%)

Crude Oil76.06-0.35(-0.46%)

Gold1,964.60+21.80(+1.12%)

Town Health International Medical Group Limited (3886.HK)

S&P Futures
4,164.00
+31.75(+0.77%)

Dow Futures
34,140.00
-8.00(-0.02%)

Nasdaq Futures
12,630.50
+216.25(+1.74%)

Russell 2000 Futures
1,976.50
+8.10(+0.41%)

Crude Oil
76.06
-0.35(-0.46%)

Gold
1,964.60
+21.80(+1.12%)