Keymed Biosciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	33.200	34.550	32.400	34.200	34.200	1,293,000
2024-08-06	33.300	33.300	30.950	33.200	33.200	1,349,398
2024-08-05	32.050	33.400	32.050	32.450	32.450	583,000
2024-08-02	31.850	33.000	31.750	32.300	32.300	487,400
2024-08-01	31.450	32.250	30.550	32.200	32.200	442,500
2024-07-31	30.000	31.700	29.600	31.450	31.450	878,000
2024-07-30	30.300	30.350	29.200	30.100	30.100	684,470
2024-07-29	30.700	30.700	30.150	30.300	30.300	305,000
2024-07-26	31.450	31.450	30.200	30.650	30.650	433,700
2024-07-25	31.000	31.200	30.200	30.450	30.450	331,500
2024-07-24	31.350	32.000	30.500	30.950	30.950	572,000
2024-07-23	32.550	32.550	31.400	31.650	31.650	493,000
2024-07-22	32.050	32.950	31.650	32.000	32.000	603,500
2024-07-19	31.600	32.500	31.550	32.050	32.050	400,622
2024-07-18	33.050	33.500	32.300	32.800	32.800	388,000
2024-07-17	31.450	33.400	31.450	33.200	33.200	1,140,000
2024-07-16	32.150	32.150	31.400	31.450	31.450	511,500
2024-07-15	34.300	34.300	31.050	31.600	31.600	1,944,182
2024-07-12	32.800	34.550	32.800	34.400	34.400	1,551,100
2024-07-11	32.700	33.100	31.750	32.500	32.500	665,680
2024-07-10	32.000	32.800	31.550	31.800	31.800	262,644
2024-07-09	31.400	33.200	31.400	32.000	32.000	800,826
2024-07-08	34.000	34.000	30.500	31.400	31.400	1,099,000
2024-07-05	31.600	34.900	31.150	33.850	33.850	598,500
2024-07-04	32.950	32.950	31.550	31.550	31.550	252,500
2024-07-03	32.350	33.150	32.100	32.500	32.500	285,000
2024-07-02	34.500	34.500	32.150	32.200	32.200	597,500
2024-06-28	36.000	36.000	33.050	33.750	33.750	755,800
2024-06-27	36.000	36.400	34.400	34.750	34.750	393,000
2024-06-26	34.600	36.000	34.400	35.850	35.850	420,124
2024-06-25	34.100	35.200	33.750	34.500	34.500	456,108
2024-06-24	34.000	35.950	34.000	34.600	34.600	714,137
2024-06-21	33.000	35.350	32.250	34.600	34.600	4,059,400
2024-06-20	34.650	35.500	32.650	33.000	33.000	1,180,000
2024-06-19	33.550	35.600	33.550	34.650	34.650	1,358,744
2024-06-18	34.850	34.850	33.200	33.550	33.550	852,000
2024-06-17	35.950	35.950	34.000	34.550	34.550	892,725
2024-06-14	35.150	35.750	34.500	35.300	35.300	520,500
2024-06-13	34.150	35.250	33.800	34.850	34.850	681,500
2024-06-12	33.100	34.000	32.300	33.650	33.650	644,000
2024-06-11	33.050	33.450	32.050	33.000	33.000	519,000
2024-06-07	34.800	35.150	32.950	33.050	33.050	366,500
2024-06-06	34.650	34.850	33.000	34.000	34.000	736,500
2024-06-05	33.800	35.800	33.500	34.650	34.650	1,380,989
2024-06-04	31.050	34.200	31.050	33.900	33.900	1,874,400
2024-06-03	35.000	35.000	30.700	31.450	31.450	2,317,000
2024-05-31	32.500	34.300	31.550	32.200	32.200	1,675,500
2024-05-30	32.100	32.250	31.250	31.700	31.700	497,500
2024-05-29	33.300	33.300	31.500	31.700	31.700	1,409,500
2024-05-28	34.500	35.350	33.150	33.200	33.200	772,778
2024-05-27	34.600	34.600	32.900	34.100	34.100	1,317,500
2024-05-24	35.450	35.750	33.000	34.150	34.150	1,999,675
2024-05-23	36.200	36.700	35.300	35.450	35.450	788,500
2024-05-22	36.800	37.200	36.000	36.200	36.200	571,989
2024-05-21	39.000	39.000	36.050	36.150	36.150	758,000
2024-05-20	38.800	39.900	37.400	38.350	38.350	1,171,000
2024-05-17	38.050	39.500	37.400	37.650	37.650	837,500
2024-05-16	39.400	40.500	37.700	38.050	38.050	1,868,000
2024-05-14	41.600	42.300	39.250	39.400	39.400	1,022,532
2024-05-13	40.900	42.000	39.650	41.600	41.600	2,100,440

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.