Shanghai Kindly Medical Instruments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	27.850	28.000	27.000	27.050	26.838	41,400
2025-07-31	27.450	27.950	26.450	27.950	27.731	50,000
2025-07-30	25.000	27.450	24.100	27.450	27.234	62,000
2025-07-29	24.050	26.800	24.000	26.800	26.590	74,400
2025-07-28	23.400	25.200	23.400	25.000	24.804	82,800
2025-07-25	23.400	23.550	23.000	23.550	23.365	17,000
2025-07-24	23.000	23.400	22.750	23.400	23.216	12,000
2025-07-23	24.500	24.500	22.700	22.700	22.522	15,800
2025-07-22	23.850	24.000	23.050	23.450	23.266	57,600
2025-07-21	23.900	23.900	22.250	22.350	22.174	44,400
2025-07-18	22.000	23.000	20.750	22.400	22.224	88,400
2025-07-17	22.400	22.400	20.600	22.000	21.827	34,000
2025-07-16	22.500	22.500	22.300	22.400	22.224	14,000
2025-07-15	21.500	22.500	21.500	22.500	22.323	16,200
2025-07-14	21.050	21.150	20.600	21.150	20.984	59,800
2025-07-11	22.650	22.650	20.100	20.700	20.537	371,200
2025-07-10	23.700	23.700	22.500	22.600	22.423	45,200
2025-07-09	24.000	24.050	23.800	24.050	23.861	4,800
2025-07-08	24.150	24.150	24.050	24.050	23.861	5,000
2025-07-07	23.850	24.200	23.550	24.150	23.960	12,200
2025-07-04	24.500	24.550	24.200	24.200	24.010	5,400
2025-07-03	24.400	25.200	24.400	25.000	24.804	4,800
2025-07-02	24.400	25.850	24.400	24.650	24.456	4,200
2025-06-30	24.700	25.000	24.300	24.950	24.754	28,200
2025-06-27	24.950	25.000	24.950	25.000	24.804	4,600
2025-06-26	25.250	25.250	25.250	25.250	25.052	4,200
2025-06-25	24.550	24.850	24.300	24.850	24.655	16,800
2025-06-24	24.600	24.850	24.600	24.850	24.655	4,600
2025-06-23	24.300	24.650	24.050	24.450	24.258	10,000
2025-06-20	24.700	24.850	24.450	24.700	24.506	11,000
2025-06-19	25.000	25.200	25.000	25.200	25.002	5,000
2025-06-18	24.650	24.800	24.400	24.800	24.605	12,200
2025-06-17	24.600	25.000	24.600	25.000	24.804	7,200
2025-06-16	24.450	24.650	24.200	24.550	24.357	18,000
2025-06-13	24.800	25.500	24.800	25.500	25.300	6,000
2025-06-12	23.950	25.650	23.950	25.650	25.449	9,600
2025-06-11	23.950	23.950	23.600	23.950	23.762	14,200
2025-06-10	24.550	24.800	23.500	23.500	23.315	43,200
2025-06-09	25.300	25.300	24.650	25.000	24.804	15,200
2025-06-06	25.250	25.700	25.250	25.700	25.498	8,400
2025-06-05	24.350	25.500	24.350	25.450	25.250	18,000
2025-06-04	24.950	25.550	24.950	25.550	25.349	3,400
2025-06-03	25.400	25.400	24.350	24.950	24.754	16,400
2025-06-02	24.450	25.400	24.400	25.400	25.201	15,200
2025-05-30	24.700	25.200	24.450	24.450	24.258	40,200
2025-05-29	24.750	24.800	24.750	24.750	24.556	14,200
2025-05-28	25.150	25.250	25.000	25.000	24.804	24,400
2025-05-27	25.450	25.450	25.100	25.450	25.250	15,400
2025-05-26	25.450	25.450	25.200	25.450	25.250	15,800
2025-05-23	25.200	25.450	25.100	25.450	25.250	13,400
2025-05-22	25.450	25.500	25.000	25.500	25.300	58,600
2025-05-21	26.100	26.100	25.700	25.700	25.498	14,600
2025-05-20	26.350	26.450	26.000	26.000	25.796	21,800
2025-05-19	26.450	26.850	25.800	26.350	26.143	26,400
2025-05-16	26.200	26.450	25.950	26.450	26.242	14,800
2025-05-15	26.100	26.200	25.800	26.050	25.845	18,200
2025-05-14	26.300	26.500	25.900	25.950	25.746	23,400
2025-05-13	26.300	26.450	25.900	26.400	26.193	16,600
2025-05-12	26.550	26.550	26.050	26.150	25.945	22,600
2025-05-09	26.450	26.550	26.000	26.550	26.342	17,400

← NewerPage 6 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.