Keymed Biosciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	32.150	32.500	31.150	31.650	31.650	1,238,266
2024-02-07	34.250	35.650	31.100	32.200	32.200	2,333,742
2024-02-06	31.200	35.000	28.200	34.350	34.350	2,245,454
2024-02-05	29.850	31.000	29.000	30.400	30.400	1,507,818
2024-02-02	31.650	33.050	29.550	30.200	30.200	2,802,792
2024-02-01	31.200	32.850	30.400	31.800	31.800	1,835,750
2024-01-31	32.150	32.250	30.500	30.900	30.900	2,263,242
2024-01-30	33.150	33.300	31.550	31.950	31.950	2,108,000
2024-01-29	34.050	34.450	32.600	33.300	33.300	1,819,500
2024-01-26	34.150	35.500	30.950	33.500	33.500	4,636,956
2024-01-25	32.050	34.300	31.700	33.750	33.750	3,016,500
2024-01-24	31.400	33.500	31.000	33.000	33.000	5,253,500
2024-01-23	29.000	31.950	29.000	30.700	30.700	3,024,500
2024-01-22	32.000	32.600	28.000	29.000	29.000	9,294,750
2024-01-19	35.150	35.450	31.200	31.800	31.800	5,404,780
2024-01-18	37.000	37.950	34.050	35.050	35.050	4,676,992
2024-01-17	40.400	40.400	36.500	37.000	37.000	4,108,285
2024-01-16	42.400	43.200	40.100	40.850	40.850	1,462,500
2024-01-15	42.000	42.000	42.000	42.000	42.000	648,000
2024-01-12	42.600	43.500	41.550	41.800	41.800	1,406,800
2024-01-11	42.800	43.900	42.350	43.000	43.000	1,234,500
2024-01-10	41.700	42.700	40.500	42.700	42.700	1,642,500
2024-01-09	41.400	43.600	40.950	41.800	41.800	2,223,500
2024-01-08	42.000	42.800	40.000	40.500	40.500	1,382,000
2024-01-05	43.450	43.450	40.700	41.300	41.300	2,586,718
2024-01-04	44.600	44.600	42.050	43.350	43.350	2,436,600
2024-01-03	46.600	46.600	43.850	44.400	44.400	1,764,568
2024-01-02	49.100	49.200	45.000	46.500	46.500	2,186,000
2023-12-29	47.850	49.300	47.350	49.100	49.100	812,000
2023-12-28	47.600	48.950	46.700	48.000	48.000	1,119,000
2023-12-27	45.550	48.150	45.550	47.750	47.750	2,187,768
2023-12-22	47.150	47.150	45.400	45.850	45.850	1,719,000
2023-12-21	47.000	47.850	45.250	47.500	47.500	1,021,000
2023-12-20	50.950	50.950	47.000	47.100	47.100	1,684,600
2023-12-19	50.400	50.400	48.000	49.900	49.900	1,186,000
2023-12-18	51.150	51.850	49.250	50.300	50.300	1,608,000
2023-12-15	54.400	54.750	51.600	51.800	51.800	894,001
2023-12-14	53.200	54.900	52.300	53.500	53.500	1,342,000
2023-12-13	54.000	54.200	50.300	51.850	51.850	595,500
2023-12-12	52.000	53.800	51.300	53.450	53.450	1,494,000
2023-12-11	52.400	52.400	47.950	51.050	51.050	1,940,816
2023-12-08	53.850	54.850	47.150	51.400	51.400	4,423,306
2023-12-07	52.150	54.800	51.200	53.850	53.850	2,161,816
2023-12-06	53.500	54.600	51.900	52.000	52.000	1,549,728
2023-12-05	56.450	56.450	52.300	52.950	52.950	1,185,500
2023-12-04	55.850	56.550	52.650	54.100	54.100	1,268,000
2023-12-01	55.450	57.000	55.400	55.850	55.850	267,000
2023-11-30	55.050	57.150	54.050	56.150	56.150	584,803
2023-11-29	56.800	57.300	54.650	55.000	55.000	742,200
2023-11-28	55.500	57.150	54.550	56.800	56.800	1,272,000
2023-11-27	54.000	55.550	54.000	54.650	54.650	302,000
2023-11-24	54.550	55.450	53.100	53.850	53.850	529,000
2023-11-23	51.050	54.600	51.050	54.550	54.550	689,732
2023-11-22	53.000	53.100	49.600	52.050	52.050	3,370,846
2023-11-21	53.750	54.250	51.400	52.950	52.950	2,063,868
2023-11-20	53.300	56.300	51.800	52.750	52.750	1,918,201
2023-11-17	49.900	54.500	49.000	53.300	53.300	2,757,000
2023-11-16	52.100	53.000	50.000	50.250	50.250	1,736,000
2023-11-15	55.000	57.500	51.500	52.100	52.100	4,467,000
2023-11-14	52.050	53.450	50.100	53.050	53.050	2,339,802

← NewerPage 12 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.