Shanghai Kindly Medical Instruments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	32.860	32.900	32.000	32.400	32.146	109,200
2026-01-23	32.560	32.780	32.560	32.780	32.523	61,600
2026-01-22	32.480	32.600	32.300	32.560	32.304	67,200
2026-01-21	32.260	32.500	32.180	32.420	32.165	94,600
2026-01-20	31.960	32.260	31.960	32.260	32.007	63,600
2026-01-19	31.180	32.000	31.060	31.960	31.709	109,400
2026-01-16	31.000	31.200	30.980	31.180	30.935	52,400
2026-01-15	31.000	32.000	30.880	30.900	30.657	93,000
2026-01-14	31.000	31.060	31.000	31.000	30.757	49,400
2026-01-13	31.000	31.000	31.000	31.000	30.757	9,800
2026-01-12	31.000	31.000	30.900	31.000	30.757	6,800
2026-01-09	31.000	31.400	30.900	31.000	30.757	96,400
2026-01-08	30.980	31.000	30.960	30.960	30.717	18,800
2026-01-07	29.980	30.000	29.900	30.000	29.764	16,600
2026-01-06	29.540	29.560	29.540	29.560	29.328	200
2026-01-05	29.700	29.920	29.700	29.920	29.685	10,800
2026-01-02	29.800	29.800	29.180	29.300	29.070	12,800
2025-12-31	29.720	30.460	29.720	29.980	29.745	207,200
2025-12-30	30.780	30.780	29.800	29.900	29.665	94,200
2025-12-29	30.760	30.800	30.700	30.800	30.558	8,800
2025-12-24	30.400	30.800	30.400	30.800	30.558	4,400
2025-12-23	30.040	30.400	29.720	30.400	30.161	94,600
2025-12-22	30.480	30.480	30.380	30.480	30.241	8,600
2025-12-19	30.940	31.000	30.100	30.480	30.241	30,200
2025-12-18	31.000	31.060	30.440	31.000	30.757	47,600
2025-12-17	31.000	31.000	30.800	31.000	30.757	8,000
2025-12-16	30.020	31.000	30.020	31.000	30.757	23,600
2025-12-15	31.000	31.000	30.600	31.000	30.757	5,200
2025-12-12	31.000	31.040	30.740	31.000	30.757	16,200
2025-12-11	31.000	31.000	30.900	31.000	30.757	19,000
2025-12-10	30.460	31.000	30.460	31.000	30.757	21,000
2025-12-09	30.200	30.460	30.000	30.460	30.221	32,200
2025-12-08	30.000	30.300	29.700	29.960	29.725	39,000
2025-12-05	29.800	30.000	29.800	30.000	29.764	14,000
2025-12-04	29.800	30.000	29.700	30.000	29.764	40,400
2025-12-03	30.080	30.080	29.860	30.000	29.764	22,000
2025-12-02	29.800	30.380	29.800	30.080	29.844	37,000
2025-12-01	30.040	30.080	29.800	29.960	29.725	20,800
2025-11-28	30.020	30.980	29.500	30.020	29.784	146,200
2025-11-27	31.000	31.000	29.800	29.900	29.665	112,400
2025-11-26	29.800	31.500	29.800	31.500	31.253	12,800
2025-11-25	30.000	30.080	30.000	30.060	29.824	65,000
2025-11-24	30.300	31.000	29.980	30.000	29.764	25,000
2025-11-21	30.000	30.040	29.800	29.800	29.566	38,800
2025-11-20	30.980	31.000	29.980	30.000	29.764	20,200
2025-11-19	30.500	30.500	30.000	30.000	29.764	2,600
2025-11-18	30.100	30.120	30.000	30.020	29.784	34,400
2025-11-17	30.080	30.080	29.520	29.520	29.288	1,800
2025-11-14	30.180	30.180	29.900	29.900	29.665	13,200
2025-11-13	30.040	30.160	29.960	30.160	29.923	20,200
2025-11-12	30.040	30.360	30.000	30.200	29.963	19,000
2025-11-11	30.240	30.600	30.100	30.100	29.864	17,400
2025-11-10	30.900	30.960	30.000	30.960	30.717	31,000
2025-11-07	30.060	30.780	30.060	30.500	30.260	29,600
2025-11-06	30.980	30.980	30.140	30.480	30.241	38,200
2025-11-05	30.200	30.980	30.100	30.980	30.737	29,400
2025-11-04	30.000	30.700	29.600	30.100	29.864	31,400
2025-11-03	30.040	30.640	30.020	30.120	29.883	19,400
2025-10-31	30.220	31.320	30.200	31.320	31.074	83,000
2025-10-30	30.000	31.860	30.000	31.860	31.610	25,000

← NewerPage 4 of 21 · 1,227 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.