Shanghai Kindly Medical Instruments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	38.500	39.400	38.380	39.100	38.793	173,600
2026-04-24	37.500	38.860	36.700	38.720	38.416	787,000
2026-04-23	37.620	38.460	37.060	37.220	36.928	202,600
2026-04-22	38.000	38.580	37.220	37.620	37.325	212,000
2026-04-21	38.120	39.580	38.120	38.440	38.138	224,600
2026-04-20	38.220	40.460	38.000	38.960	38.654	221,600
2026-04-17	40.000	40.000	37.860	38.200	37.900	246,600
2026-04-16	39.460	40.000	38.760	40.000	39.686	134,200
2026-04-15	40.100	41.400	39.000	39.380	39.071	152,200
2026-04-14	39.000	40.000	39.000	40.000	39.686	196,200
2026-04-13	37.460	38.980	37.460	38.840	38.535	254,200
2026-04-10	36.500	38.920	36.300	37.980	37.682	516,800
2026-04-09	35.900	37.720	35.020	36.660	36.372	282,200
2026-04-08	34.120	36.960	34.000	35.700	35.420	276,800
2026-04-02	33.800	34.120	33.640	34.120	33.852	268,600
2026-04-01	32.800	33.640	31.900	33.640	33.376	260,600
2026-03-31	33.100	33.100	31.340	32.980	32.721	493,800
2026-03-30	31.180	35.120	31.000	33.100	32.840	695,800
2026-03-27	31.500	31.720	31.180	31.180	30.935	140,800
2026-03-26	32.000	32.000	30.780	31.060	30.816	160,800
2026-03-25	30.500	32.260	30.500	31.320	31.074	157,600
2026-03-24	30.380	31.000	30.380	31.000	30.757	377,600
2026-03-23	30.000	31.000	29.800	30.400	30.161	143,800
2026-03-20	30.900	30.900	30.300	30.600	30.360	151,800
2026-03-19	31.100	31.100	30.040	30.680	30.439	167,600
2026-03-18	30.800	31.500	30.380	30.700	30.459	274,000
2026-03-17	30.300	30.900	30.200	30.700	30.459	153,600
2026-03-16	30.940	30.960	29.900	30.120	29.883	156,000
2026-03-13	30.800	31.060	30.180	30.440	30.201	222,800
2026-03-12	30.800	30.860	29.600	30.860	30.618	170,000
2026-03-11	30.100	30.880	29.980	30.700	30.459	1,605,600
2026-03-10	29.800	30.200	29.540	29.980	29.745	242,400
2026-03-09	30.200	30.300	28.560	29.620	29.387	257,000
2026-03-06	28.680	30.500	28.200	30.500	30.260	491,400
2026-03-05	27.900	28.820	27.900	28.680	28.455	531,200
2026-03-04	29.600	29.880	27.860	28.240	28.018	282,200
2026-03-03	30.000	30.080	29.580	29.660	29.427	787,200
2026-03-02	30.700	30.700	30.020	30.340	30.102	151,200
2026-02-27	30.900	31.000	30.640	30.640	30.399	151,400
2026-02-26	30.900	30.960	30.340	30.840	30.598	151,400
2026-02-25	30.700	30.900	30.420	30.600	30.360	153,200
2026-02-24	30.800	30.920	30.620	30.680	30.439	152,000
2026-02-23	30.800	30.960	30.700	30.960	30.717	151,000
2026-02-20	30.800	30.800	30.380	30.700	30.459	27,800
2026-02-16	30.700	31.600	30.240	30.960	30.717	85,000
2026-02-13	30.600	30.600	30.080	30.420	30.181	150,800
2026-02-12	30.600	30.720	30.020	30.420	30.181	161,800
2026-02-11	31.100	31.100	30.200	30.800	30.558	154,800
2026-02-10	30.960	30.980	30.500	30.900	30.657	150,600
2026-02-09	30.900	30.980	30.000	30.960	30.717	173,200
2026-02-06	30.700	31.560	30.660	30.900	30.657	151,800
2026-02-05	31.000	31.000	30.660	31.000	30.757	174,000
2026-02-04	31.080	31.980	30.580	31.980	31.729	1,267,400
2026-02-03	30.980	32.000	30.700	32.000	31.749	162,200
2026-02-02	30.100	31.080	30.100	31.040	30.796	151,600
2026-01-30	30.020	31.040	30.020	31.040	30.796	123,600
2026-01-29	30.880	31.200	30.880	31.120	30.876	161,600
2026-01-28	31.500	31.500	30.900	31.060	30.816	169,400
2026-01-27	32.400	32.400	31.080	31.500	31.253	102,800
2026-01-26	32.860	32.900	32.000	32.400	32.146	109,200

← NewerPage 3 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.