Shanghai Kindly Medical Instruments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	29.320	30.840	29.000	30.240	30.003	39,800
2025-10-27	29.880	31.400	29.300	31.400	31.153	21,600
2025-10-24	30.200	30.380	29.880	29.880	29.645	21,200
2025-10-23	30.120	30.700	30.120	30.200	29.963	38,600
2025-10-22	30.300	30.760	30.000	30.700	30.459	66,400
2025-10-21	30.320	30.940	30.000	30.940	30.697	21,600
2025-10-20	30.860	30.940	30.300	30.940	30.697	81,200
2025-10-17	30.120	30.940	30.100	30.860	30.618	34,000
2025-10-16	30.980	31.000	30.980	31.000	30.757	11,600
2025-10-15	30.300	30.980	30.100	30.980	30.737	44,000
2025-10-14	30.020	30.320	30.020	30.200	29.963	10,800
2025-10-13	30.980	31.000	30.520	30.520	30.280	17,400
2025-10-10	30.300	31.000	29.520	30.800	30.558	94,400
2025-10-09	31.000	31.080	30.600	30.940	30.697	24,200
2025-10-08	30.520	31.100	30.500	31.100	30.856	7,800
2025-10-06	30.520	30.980	30.520	30.520	30.280	13,800
2025-10-03	31.000	31.000	30.500	30.500	30.260	17,200
2025-10-02	31.000	32.040	30.200	32.000	31.749	99,200
2025-09-30	31.000	32.220	30.700	32.220	31.967	16,800
2025-09-29	29.620	31.100	29.620	31.100	30.856	9,200
2025-09-26	30.800	31.080	29.520	30.400	30.161	26,000
2025-09-25	30.200	30.800	30.000	30.740	30.499	9,000
2025-09-24	29.900	30.980	29.900	30.520	30.280	12,800
2025-09-23	30.400	31.000	30.400	31.000	30.757	5,800
2025-09-22	30.980	30.980	29.520	30.400	30.161	36,600
2025-09-19	31.020	31.380	30.180	31.000	30.757	81,800
2025-09-18	31.220	31.500	31.220	31.500	31.253	33,400
2025-09-17	32.000	32.000	31.240	31.500	31.253	49,000
2025-09-16	31.020	32.000	31.020	31.860	31.610	60,200
2025-09-15	31.620	31.900	31.120	31.900	31.649	11,600
2025-09-12	31.520	32.000	31.400	31.620	31.372	22,200
2025-09-11	32.420	32.420	31.500	32.380	32.126	72,600
2025-09-10	32.100	32.860	32.000	32.860	32.602	8,000
2025-09-09	33.060	33.500	32.640	32.900	32.642	26,800
2025-09-08	34.000	35.000	32.740	33.480	33.217	13,000
2025-09-05	33.280	33.300	32.460	32.660	32.404	29,200
2025-09-04	31.420	33.480	31.400	33.480	33.217	8,800
2025-09-03	33.000	33.000	32.020	33.000	32.741	32,000
2025-09-02	31.880	33.500	31.600	33.500	33.237	14,600
2025-09-01	31.520	32.000	31.500	31.880	31.630	20,200
2025-08-29	31.420	31.500	31.400	31.500	31.253	23,200
2025-08-28	31.960	31.960	31.420	31.420	31.173	18,200
2025-08-27	31.980	32.000	31.300	31.960	31.709	19,000
2025-08-26	32.720	32.720	31.800	32.280	32.026	31,200
2025-08-25	33.540	33.540	33.000	33.100	32.840	24,600
2025-08-22	33.140	33.740	32.520	33.500	33.237	19,000
2025-08-21	34.500	34.500	33.460	33.900	33.634	7,600
2025-08-20	33.480	34.500	33.480	34.500	34.229	7,800
2025-08-19	33.880	34.600	33.020	34.260	33.991	24,600
2025-08-18	34.500	34.540	33.900	33.900	33.634	166,400
2025-08-15	32.000	32.820	32.000	32.600	32.344	86,600
2025-08-14	33.880	34.900	31.060	32.500	32.245	109,200
2025-08-13	28.980	33.000	28.980	33.000	32.741	204,400
2025-08-12	28.600	29.000	28.600	29.000	28.772	4,600
2025-08-11	28.000	28.600	28.000	28.600	28.375	45,600
2025-08-08	28.000	28.500	28.000	28.500	28.276	98,400
2025-08-07	27.700	27.960	27.340	27.960	27.740	9,800
2025-08-06	27.080	28.000	27.000	28.000	27.780	42,400
2025-08-05	27.020	27.320	26.480	27.320	27.105	33,200
2025-08-04	27.060	27.600	26.900	27.600	27.383	69,400

← NewerPage 5 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.