Shanghai Kindly Medical Instruments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	34.000	34.300	33.080	33.140	33.140	163,600
2026-07-23	34.800	35.280	33.500	34.480	34.480	178,600
2026-07-22	33.600	35.400	32.500	35.400	35.400	209,200
2026-07-21	33.600	33.900	32.000	33.900	33.900	1,599,400
2026-07-20	33.000	33.940	32.300	32.540	32.540	165,400
2026-07-17	34.000	34.000	32.320	32.900	32.900	2,600
2026-07-16	34.500	35.500	32.100	33.120	33.120	46,000
2026-07-15	33.500	34.200	33.020	33.980	33.980	102,600
2026-07-14	32.500	33.860	31.960	33.360	33.360	155,600
2026-07-13	31.600	32.760	31.300	32.300	32.300	226,800
2026-07-10	30.780	32.420	29.800	31.680	31.680	174,600
2026-07-09	30.800	30.820	30.020	30.780	30.780	108,800
2026-07-08	31.000	32.000	30.000	30.020	30.020	298,400
2026-07-07	31.400	31.460	30.000	30.400	30.400	110,800
2026-07-06	31.800	32.000	31.080	31.380	31.380	117,600
2026-07-03	31.800	32.200	31.340	31.460	31.460	132,200
2026-07-02	31.000	32.380	31.000	31.500	31.500	133,800
2026-06-30	31.500	32.000	30.000	30.600	30.600	127,400
2026-06-29	30.500	32.560	30.120	31.460	31.460	132,000
2026-06-26	31.200	31.400	30.380	30.680	30.680	105,800
2026-06-25	29.800	31.400	29.780	31.120	31.120	170,000
2026-06-24	31.300	31.700	29.620	29.620	29.620	164,000
2026-06-23	32.000	32.260	30.500	31.000	31.000	161,800
2026-06-22	32.000	32.600	29.920	31.660	31.660	207,800
2026-06-18	31.500	33.300	31.500	32.000	32.000	156,000
2026-06-17	31.600	32.360	30.540	31.920	31.920	163,200
2026-06-16	31.400	32.260	31.060	31.640	31.640	241,800
2026-06-15	33.000	33.000	31.300	31.840	31.840	325,000
2026-06-12	31.000	31.980	30.560	31.620	31.620	188,200
2026-06-11	29.700	31.520	29.500	31.520	31.520	202,200
2026-06-10	29.340	30.200	28.240	29.500	29.500	178,600
2026-06-09	30.300	30.500	29.500	29.820	29.820	168,000
2026-06-08	31.000	31.260	29.500	29.980	29.980	173,200
2026-06-05	30.140	32.340	30.140	31.040	31.040	162,600
2026-06-04	32.300	32.600	31.820	31.820	31.820	169,800
2026-06-03	32.520	32.600	32.060	32.360	32.360	162,200
2026-06-02	33.620	33.620	32.660	33.100	32.840	161,400
2026-06-01	34.540	34.600	33.420	33.620	33.356	163,400
2026-05-29	33.500	34.480	33.380	34.400	34.130	153,400
2026-05-28	34.500	34.500	33.380	33.380	33.118	175,000
2026-05-27	33.900	34.400	33.600	34.380	34.110	149,400
2026-05-26	34.040	34.600	32.800	34.000	33.733	172,200
2026-05-22	35.300	35.800	33.020	34.040	33.773	159,800
2026-05-21	35.380	35.800	34.700	34.900	34.626	160,400
2026-05-20	35.900	35.900	34.800	35.040	34.765	155,000
2026-05-19	34.960	35.840	34.580	35.840	35.559	208,200
2026-05-18	35.000	35.140	34.060	34.700	34.427	209,800
2026-05-15	36.880	36.880	34.900	35.460	35.182	173,400
2026-05-14	38.000	38.000	35.520	36.760	36.471	212,800
2026-05-13	37.600	37.600	36.000	36.780	36.491	233,400
2026-05-12	39.600	39.700	37.620	37.800	37.503	205,200
2026-05-11	39.200	39.460	38.020	39.440	39.130	198,000
2026-05-08	39.040	39.640	38.360	38.960	38.654	174,000
2026-05-07	39.600	40.380	38.560	39.000	38.694	192,000
2026-05-06	40.000	40.100	39.260	39.600	39.289	189,800
2026-05-05	39.400	40.180	39.000	40.000	39.686	193,400
2026-05-04	39.300	39.480	37.620	39.200	38.892	207,800
2026-04-30	39.800	40.500	38.880	39.380	39.071	192,800
2026-04-29	38.660	40.080	38.380	39.980	39.666	238,800
2026-04-28	38.900	39.020	38.380	38.660	38.356	199,200

← NewerPage 2 of 21 · 1,224 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.