Shanghai Kindly Medical Instruments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	27.050	28.600	27.050	28.600	28.375	102,000
2025-02-05	27.500	28.800	27.500	28.800	28.574	40,000
2025-02-04	28.450	29.000	28.450	29.000	28.772	16,200
2025-02-03	29.450	29.750	29.450	29.750	29.516	16,000
2025-01-28	29.200	29.750	29.000	29.750	29.516	35,200
2025-01-27	27.850	28.900	27.850	28.900	28.673	34,000
2025-01-24	27.450	28.000	27.450	28.000	27.780	32,000
2025-01-23	27.000	27.100	27.000	27.100	26.887	40,200
2025-01-22	27.400	27.400	26.650	27.150	26.937	53,600
2025-01-21	27.000	27.300	27.000	27.300	27.086	35,000
2025-01-20	26.000	27.150	26.000	27.150	26.937	62,800
2025-01-17	27.000	27.100	27.000	27.100	26.887	32,600
2025-01-16	27.000	27.100	27.000	27.100	26.887	33,600
2025-01-15	27.250	27.250	26.750	27.100	26.887	33,000
2025-01-14	27.050	27.250	27.000	27.250	27.036	22,200
2025-01-13	27.000	27.050	26.800	27.050	26.838	49,000
2025-01-10	27.050	27.500	26.950	27.500	27.284	34,200
2025-01-09	27.000	27.200	27.000	27.200	26.986	30,400
2025-01-08	27.000	27.100	26.900	27.100	26.887	35,800
2025-01-07	27.000	27.100	27.000	27.100	26.887	36,600
2025-01-06	27.000	27.200	27.000	27.200	26.986	36,000
2025-01-03	27.500	27.500	26.950	27.200	26.986	42,600
2025-01-02	28.950	28.950	27.300	27.700	27.482	40,400
2024-12-31	28.950	28.950	28.950	28.950	28.723	28,200
2024-12-30	27.100	28.000	27.100	27.550	27.334	20,400
2024-12-27	27.000	27.100	26.900	27.100	26.887	27,000
2024-12-24	27.000	27.000	26.950	26.950	26.738	25,600
2024-12-23	27.000	27.300	27.000	27.150	26.937	38,200
2024-12-20	27.000	27.000	26.950	27.000	26.788	39,600
2024-12-19	27.000	27.100	27.000	27.100	26.887	44,600
2024-12-18	27.000	27.300	26.950	27.300	27.086	42,000
2024-12-17	27.050	27.100	26.950	26.950	26.738	41,200
2024-12-16	27.100	27.200	27.000	27.100	26.887	62,000
2024-12-13	28.000	28.000	27.300	27.400	27.185	167,400
2024-12-12	27.200	28.950	27.100	28.950	28.723	207,000
2024-12-11	27.300	27.300	27.050	27.100	26.887	43,600
2024-12-10	27.350	27.350	27.150	27.300	27.086	55,800
2024-12-09	27.150	27.250	27.100	27.100	26.887	59,600
2024-12-06	27.100	27.900	27.100	27.900	27.681	61,000
2024-12-05	27.250	27.800	26.850	27.800	27.582	51,000
2024-12-04	27.200	27.400	27.100	27.250	27.036	52,400
2024-12-03	27.400	28.350	27.000	28.350	28.127	58,400
2024-12-02	27.350	27.400	27.250	27.400	27.185	36,800
2024-11-29	27.300	27.800	27.250	27.250	27.036	55,800
2024-11-28	27.300	27.450	27.250	27.350	27.135	46,400
2024-11-27	27.400	27.450	27.300	27.450	27.234	50,200
2024-11-26	27.500	27.850	27.250	27.450	27.234	51,400
2024-11-25	27.250	27.900	27.100	27.900	27.681	66,600
2024-11-22	28.050	28.050	27.500	27.500	27.284	49,600
2024-11-21	27.600	28.100	27.300	28.100	27.879	64,600
2024-11-20	27.800	27.800	26.800	27.550	27.334	96,600
2024-11-19	28.050	28.050	27.750	27.750	27.532	44,800
2024-11-18	28.000	29.350	27.950	29.350	29.120	46,800
2024-11-15	28.000	28.400	28.000	28.400	28.177	38,800
2024-11-14	27.900	28.400	27.900	28.400	28.177	45,800
2024-11-13	27.850	28.900	27.700	28.900	28.673	31,600
2024-11-12	27.900	28.000	27.600	28.000	27.780	40,400
2024-11-11	28.000	28.050	27.850	28.000	27.780	35,800
2024-11-08	27.250	28.300	27.200	28.000	27.780	56,400
2024-11-07	28.250	28.250	28.000	28.100	27.879	45,800

← NewerPage 8 of 21 · 1,224 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.