Keymed Biosciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	38.800	40.850	38.550	40.450	40.450	2,127,658
2024-05-09	36.800	39.450	36.800	39.050	39.050	1,793,208
2024-05-08	35.800	37.950	35.700	37.750	37.750	3,463,790
2024-05-07	36.950	36.950	35.400	35.600	35.600	919,500
2024-05-06	35.500	37.350	34.950	36.000	36.000	1,151,280
2024-05-03	37.000	38.000	35.050	35.600	35.600	295,500
2024-05-02	32.750	36.550	32.750	36.200	36.200	287,500
2024-04-30	34.500	34.750	33.100	33.950	33.950	1,119,300
2024-04-29	36.900	36.900	33.200	33.500	33.500	1,399,500
2024-04-26	35.200	35.200	33.900	34.900	34.900	1,168,100
2024-04-25	33.650	35.300	33.200	34.950	34.950	1,411,000
2024-04-24	32.550	34.400	32.150	33.650	33.650	1,408,000
2024-04-23	29.950	33.200	29.950	32.300	32.300	1,179,500
2024-04-22	27.700	29.550	26.600	29.150	29.150	1,487,662
2024-04-19	29.150	29.850	27.300	27.450	27.450	2,398,500
2024-04-18	30.750	30.750	28.650	29.650	29.650	690,500
2024-04-17	30.200	30.850	28.950	29.750	29.750	712,500
2024-04-16	30.050	31.350	29.200	30.150	30.150	924,500
2024-04-15	31.900	32.450	30.700	30.800	30.800	1,114,500
2024-04-12	33.600	33.850	32.300	32.500	32.500	671,000
2024-04-11	31.900	32.900	31.050	32.500	32.500	276,858
2024-04-10	32.950	32.950	31.650	32.100	32.100	531,000
2024-04-09	31.950	33.000	30.800	32.650	32.650	1,077,000
2024-04-08	30.950	32.700	30.000	31.950	31.950	1,006,026
2024-04-05	30.750	30.750	29.450	29.850	29.850	290,500
2024-04-03	31.900	32.300	30.450	30.750	30.750	1,644,000
2024-04-02	35.000	35.000	31.150	31.450	31.450	2,941,851
2024-03-28	32.300	34.650	32.000	33.900	33.900	1,399,500
2024-03-27	32.650	33.300	31.100	32.300	32.300	821,920
2024-03-26	33.050	33.700	32.150	32.650	32.650	654,500
2024-03-25	33.250	34.150	32.300	32.650	32.650	1,913,762
2024-03-22	36.350	36.350	33.100	33.400	33.400	1,894,000
2024-03-21	37.050	37.500	35.550	36.300	36.300	2,012,000
2024-03-20	37.500	38.500	36.950	37.550	37.550	1,570,500
2024-03-19	39.350	39.800	37.050	37.500	37.500	1,350,162
2024-03-18	40.100	40.400	37.950	39.350	39.350	1,893,500
2024-03-15	37.650	42.000	37.650	40.100	40.100	3,181,834
2024-03-14	43.550	45.950	38.000	39.650	39.650	7,581,418
2024-03-13	35.650	43.850	34.850	40.200	40.200	3,465,978
2024-03-12	33.600	35.900	33.600	35.650	35.650	1,442,944
2024-03-11	30.900	34.300	30.900	33.700	33.700	2,571,060
2024-03-08	30.450	31.300	29.400	30.600	30.600	1,175,500
2024-03-07	32.550	32.550	30.000	30.250	30.250	1,723,719
2024-03-06	32.500	33.250	31.050	32.600	32.600	1,557,816
2024-03-05	35.050	35.250	31.600	32.500	32.500	2,336,000
2024-03-04	34.050	36.050	33.550	36.050	36.050	873,230
2024-03-01	34.050	34.850	33.800	34.300	34.300	550,500
2024-02-29	36.600	36.600	34.100	34.250	34.250	1,009,500
2024-02-28	38.500	38.500	35.050	35.500	35.500	1,672,500
2024-02-27	34.200	36.550	33.400	36.000	36.000	1,084,500
2024-02-26	32.750	34.950	32.000	34.050	34.050	1,451,059
2024-02-23	33.150	33.300	31.800	32.750	32.750	2,214,080
2024-02-22	33.550	33.550	32.250	33.250	33.250	666,500
2024-02-21	31.000	34.450	31.000	32.950	32.950	1,621,118
2024-02-20	31.500	34.250	31.400	31.700	31.700	1,135,500
2024-02-19	32.700	32.700	31.050	32.100	32.100	749,620
2024-02-16	29.750	32.450	29.750	32.350	32.350	425,300
2024-02-15	29.500	30.000	28.100	29.850	29.850	373,500
2024-02-14	30.800	30.800	28.550	30.300	30.300	376,000
2024-02-09	31.300	31.300	30.700	30.800	30.800	33,000

← NewerPage 11 of 21 · 1,230 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.