Shanghai Kindly Medical Instruments historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	30.640	31.100	30.100	30.100	30.100	165,200
2026-10-16	31.000	31.000	29.880	30.640	30.640	175,200
2026-10-15	30.500	30.800	30.000	30.000	30.000	168,200
2026-10-14	31.300	31.300	29.500	31.000	31.000	191,800
2026-10-13	32.000	32.000	30.340	30.700	30.700	167,800
2026-10-12	33.000	33.000	31.000	31.780	31.780	171,800
2026-10-09	33.000	33.020	31.880	32.360	32.360	163,800
2026-10-08	33.400	33.500	32.100	32.840	32.840	167,600
2026-10-07	33.600	33.800	33.220	33.240	33.240	149,800
2026-10-06	33.600	33.900	33.320	33.660	33.660	150,000
2026-10-05	33.200	33.600	32.800	33.600	33.600	157,600
2026-10-02	33.500	33.700	32.680	33.060	33.060	152,600
2026-09-30	34.100	34.300	33.860	33.860	33.860	148,200
2026-09-29	34.000	34.300	33.800	34.000	34.000	149,400
2026-09-28	33.520	34.280	33.520	33.760	33.760	153,000
2026-09-25	34.900	34.960	33.680	33.860	33.860	153,400
2026-09-24	34.500	34.980	34.260	34.660	34.660	392,000
2026-09-23	33.200	34.980	32.920	34.880	34.880	155,400
2026-09-22	34.500	34.500	33.500	33.500	33.500	148,200
2026-09-21	34.500	34.500	33.140	34.240	34.240	147,600
2026-09-18	35.000	35.020	33.500	33.840	33.840	259,800
2026-09-17	35.000	35.300	34.420	34.560	34.560	146,800
2026-09-16	35.000	35.000	33.960	34.760	34.760	152,200
2026-09-15	35.000	35.300	34.720	34.860	34.860	145,200
2026-09-14	34.000	35.600	33.760	35.360	35.360	186,000
2026-09-11	34.000	34.500	33.200	34.100	34.100	196,000
2026-09-10	33.500	33.940	32.180	33.200	33.200	606,400
2026-09-09	32.600	33.860	32.600	33.560	33.560	153,600
2026-09-08	32.920	33.460	31.760	33.000	33.000	207,200
2026-09-07	34.500	34.580	32.000	33.060	33.060	1,054,400
2026-09-04	35.500	35.580	34.400	34.400	34.400	155,400
2026-09-03	34.940	35.680	34.620	35.560	35.560	149,000
2026-09-02	34.900	34.980	34.160	34.980	34.980	148,800
2026-09-01	35.000	35.440	34.280	34.740	34.740	159,000
2026-08-31	35.000	35.460	34.460	35.100	35.100	154,800
2026-08-28	34.500	35.400	34.500	35.180	35.180	145,400
2026-08-27	34.500	35.160	34.120	34.380	34.380	167,800
2026-08-26	34.100	34.900	33.520	34.660	34.660	174,200
2026-08-25	33.820	34.300	33.220	34.100	34.100	156,400
2026-08-24	33.620	34.260	32.660	34.200	34.200	161,600
2026-08-21	34.360	34.360	33.120	33.960	33.960	151,800
2026-08-20	33.300	34.380	33.300	34.140	34.140	153,200
2026-08-19	32.660	33.600	32.220	33.580	33.580	384,600
2026-08-18	32.940	33.560	32.200	32.500	32.500	207,600
2026-08-17	33.400	33.400	32.440	32.660	32.660	162,800
2026-08-14	33.400	33.400	32.800	33.400	33.400	152,400
2026-08-13	32.740	33.380	32.460	33.380	33.380	154,800
2026-08-12	32.860	33.360	32.360	32.380	32.380	176,400
2026-08-11	32.160	33.000	31.680	32.560	32.560	169,200
2026-08-10	31.280	32.500	31.280	31.880	31.880	158,600
2026-08-07	31.000	31.940	30.500	31.520	31.520	168,200
2026-08-06	30.560	31.960	30.000	31.000	31.000	1,374,400
2026-08-05	31.500	31.600	30.800	30.900	30.900	166,800
2026-08-04	31.500	32.340	30.040	31.740	31.740	160,600
2026-08-03	33.020	33.020	30.520	31.960	31.960	225,600
2026-07-31	33.900	34.480	31.500	33.340	33.340	185,000
2026-07-30	33.000	34.400	32.600	33.980	33.980	155,000
2026-07-29	33.000	33.560	32.500	32.760	32.760	797,600
2026-07-28	33.020	33.160	32.200	33.100	33.100	175,400
2026-07-27	33.000	34.240	32.560	33.400	33.400	380,200

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.2600 HKD
2024-05-30	0.3000 HKD
2023-05-24	0.2700 HKD
2022-05-20	0.3200 HKD
2021-05-21	0.3410 HKD
2020-05-21	0.1950 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.