Keymed Biosciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	57.000	57.600	51.000	52.000	52.000	4,459,500
2023-11-10	57.400	57.650	54.500	56.000	56.000	2,414,854
2023-11-09	60.500	62.450	56.400	57.400	57.400	3,109,402
2023-11-08	61.850	64.450	58.700	60.250	60.250	2,441,288
2023-11-07	58.050	63.500	58.050	61.150	61.150	1,867,840
2023-11-06	60.000	64.800	59.700	61.650	61.650	4,962,328
2023-11-03	57.000	59.100	56.050	58.150	58.150	1,580,000
2023-11-02	59.450	59.450	55.500	56.250	56.250	1,003,000
2023-11-01	57.600	58.000	55.700	57.500	57.500	663,100
2023-10-31	58.800	60.000	57.000	58.200	58.200	2,139,600
2023-10-30	54.400	58.200	54.400	57.000	57.000	6,636,480
2023-10-27	52.500	55.750	51.500	54.450	54.450	2,278,000
2023-10-26	54.000	54.000	50.850	51.650	51.650	889,000
2023-10-25	54.800	55.300	53.050	53.200	53.200	1,016,000
2023-10-24	52.700	53.600	50.500	53.150	53.150	830,000
2023-10-20	52.750	52.900	51.150	52.750	52.750	629,421
2023-10-19	54.000	54.250	51.050	52.850	52.850	1,540,500
2023-10-18	55.550	55.550	52.800	53.650	53.650	611,750
2023-10-17	53.500	56.200	53.500	55.300	55.300	302,000
2023-10-16	54.900	56.950	53.700	54.500	54.500	1,257,500
2023-10-13	54.950	55.950	54.150	54.700	54.700	692,500
2023-10-12	53.750	56.200	53.750	55.500	55.500	1,901,200
2023-10-11	51.800	55.100	51.800	53.550	53.550	1,206,000
2023-10-10	52.500	53.500	51.350	51.800	51.800	558,000
2023-10-09	48.400	53.000	48.400	52.500	52.500	938,414
2023-10-06	48.150	49.050	48.100	48.400	48.400	127,500
2023-10-05	47.550	48.050	46.200	47.700	47.700	317,000
2023-10-04	47.850	47.850	46.800	47.000	47.000	223,155
2023-10-03	49.050	49.250	47.400	47.800	47.800	293,519
2023-09-29	53.600	54.250	49.700	49.900	49.900	411,200
2023-09-28	55.050	56.000	53.500	55.000	55.000	1,303,500
2023-09-27	51.750	55.150	51.600	54.850	54.850	2,057,290
2023-09-26	53.650	54.500	51.850	52.250	52.250	699,000
2023-09-25	52.550	54.400	51.750	53.650	53.650	1,498,000
2023-09-22	51.650	52.500	50.000	52.350	52.350	780,000
2023-09-21	51.050	51.400	50.000	50.950	50.950	513,000
2023-09-20	53.600	53.800	50.800	50.900	50.900	1,772,000
2023-09-19	55.000	55.400	53.100	53.500	53.500	1,334,641
2023-09-18	53.350	56.700	53.350	55.000	55.000	2,342,690
2023-09-15	51.500	54.000	50.500	53.050	53.050	1,393,000
2023-09-14	51.800	52.900	50.550	50.700	50.700	485,430
2023-09-13	52.350	52.350	50.000	51.800	51.800	381,000
2023-09-12	52.350	53.000	51.150	51.500	51.500	432,500
2023-09-11	49.600	54.300	49.300	51.800	51.800	1,595,500
2023-09-07	50.350	50.350	49.300	49.600	49.600	117,500
2023-09-06	49.950	51.100	48.550	49.550	49.550	455,000
2023-09-05	52.350	52.600	50.000	50.550	50.550	453,000
2023-09-04	55.100	55.100	51.700	52.050	52.050	677,652
2023-09-01	53.350	53.350	53.350	53.350	53.350	0
2023-08-31	55.000	55.400	52.000	53.350	53.350	1,215,726
2023-08-30	56.000	56.000	50.600	54.800	54.800	794,500
2023-08-29	53.500	55.100	51.850	54.750	54.750	1,257,822
2023-08-28	51.700	55.000	50.300	52.600	52.600	1,110,500
2023-08-25	50.000	51.200	48.550	50.000	50.000	746,500
2023-08-24	48.550	50.950	47.200	48.800	48.800	1,325,771
2023-08-23	47.100	48.700	46.650	47.100	47.100	334,500
2023-08-22	46.450	48.550	45.050	47.400	47.400	491,000
2023-08-21	46.000	47.300	45.000	45.950	45.950	660,000
2023-08-18	45.850	48.200	45.500	46.500	46.500	482,500
2023-08-17	46.150	48.100	45.200	47.550	47.550	385,500

← NewerPage 13 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.