Shanghai Kindly Medical Instruments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	26.500	26.550	26.000	26.100	25.895	19,000
2025-05-07	26.150	26.900	26.150	26.300	26.093	29,800
2025-05-06	27.000	27.000	26.350	26.900	26.689	15,400
2025-05-02	27.000	27.000	26.450	26.650	26.441	10,600
2025-04-30	27.000	27.300	26.500	26.500	26.292	66,400
2025-04-29	26.850	27.200	26.850	27.150	26.937	10,000
2025-04-28	26.800	26.900	26.800	26.900	26.689	9,200
2025-04-25	26.900	26.900	26.400	26.600	26.391	11,800
2025-04-24	26.300	26.500	26.050	26.500	26.292	11,800
2025-04-23	26.750	26.750	26.100	26.100	25.895	17,600
2025-04-22	27.250	27.250	27.250	27.250	27.036	14,800
2025-04-17	26.400	26.450	26.000	26.000	25.796	14,600
2025-04-16	26.500	26.500	26.450	26.450	26.242	20,600
2025-04-15	26.750	27.100	26.750	26.750	26.540	25,800
2025-04-14	27.050	27.050	26.800	26.800	26.590	37,200
2025-04-11	26.800	27.950	26.650	27.950	27.731	27,000
2025-04-10	26.900	27.200	26.850	27.100	26.887	35,200
2025-04-09	26.950	27.050	26.850	26.850	26.639	36,400
2025-04-08	26.800	27.050	26.650	26.650	26.441	56,900
2025-04-07	26.650	27.000	25.350	27.000	26.788	56,200
2025-04-03	27.000	27.050	27.000	27.000	26.788	39,000
2025-04-02	27.000	27.150	26.950	27.050	26.838	49,800
2025-04-01	27.650	28.500	27.000	27.000	26.788	57,800
2025-03-31	26.950	28.850	26.950	28.850	28.623	86,322
2025-03-28	27.000	27.350	26.950	27.350	27.135	55,200
2025-03-27	27.000	27.050	26.950	26.950	26.738	56,800
2025-03-26	27.000	27.200	27.000	27.200	26.986	36,000
2025-03-25	27.000	27.150	26.950	27.150	26.937	36,600
2025-03-24	27.000	27.150	27.000	27.150	26.937	37,200
2025-03-21	27.000	27.150	27.000	27.150	26.937	36,600
2025-03-20	26.950	27.100	26.950	27.100	26.887	34,819
2025-03-19	27.000	27.000	26.950	26.950	26.738	39,800
2025-03-18	27.000	27.200	27.000	27.200	26.986	38,400
2025-03-17	27.350	27.350	26.950	27.150	26.937	53,800
2025-03-14	27.000	27.400	26.950	27.350	27.135	53,600
2025-03-13	26.800	27.450	26.800	27.150	26.937	40,600
2025-03-12	27.000	27.100	27.000	27.100	26.887	41,000
2025-03-11	27.000	27.100	26.900	27.100	26.887	39,850
2025-03-10	27.000	27.100	27.000	27.100	26.887	43,800
2025-03-07	26.900	27.200	26.500	27.200	26.986	55,800
2025-03-06	27.000	27.150	26.950	27.150	26.937	38,600
2025-03-05	27.000	27.000	27.000	27.000	26.788	38,800
2025-03-04	27.000	27.050	26.950	27.000	26.788	45,400
2025-03-03	27.000	27.450	26.900	27.400	27.185	57,800
2025-02-28	27.800	28.000	26.900	28.000	27.780	61,900
2025-02-27	27.950	27.950	26.850	27.100	26.887	53,691
2025-02-26	27.000	27.050	27.000	27.000	26.788	39,000
2025-02-25	27.000	27.150	27.000	27.100	26.887	42,200
2025-02-24	27.000	27.150	27.000	27.150	26.937	43,000
2025-02-21	27.000	27.150	27.000	27.150	26.937	41,400
2025-02-20	27.000	27.900	27.000	27.150	26.937	41,800
2025-02-19	27.050	27.100	27.000	27.100	26.887	42,600
2025-02-18	27.000	27.350	27.000	27.350	27.135	41,400
2025-02-17	26.500	27.450	26.500	27.100	26.887	32,000
2025-02-14	27.900	27.900	26.500	26.500	26.292	23,800
2025-02-13	26.800	27.050	26.800	27.050	26.838	36,200
2025-02-12	27.000	27.100	27.000	27.100	26.887	45,400
2025-02-11	27.000	27.100	26.950	27.050	26.838	40,200
2025-02-10	27.000	27.000	27.000	27.000	26.788	39,800
2025-02-07	27.200	27.650	27.000	27.000	26.788	64,000

← NewerPage 7 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.