Keymed Biosciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	46.600	47.400	46.050	46.700	46.700	517,000
2023-08-15	45.200	47.050	43.500	46.600	46.600	618,000
2023-08-14	45.100	46.050	44.350	45.150	45.150	1,249,500
2023-08-11	47.000	47.800	45.750	45.950	45.950	877,500
2023-08-10	48.950	49.900	46.750	47.350	47.350	763,500
2023-08-09	45.050	49.950	45.050	48.950	48.950	1,442,296
2023-08-08	46.650	47.150	43.850	46.950	46.950	1,814,872
2023-08-07	51.200	52.600	45.450	45.950	45.950	3,470,844
2023-08-04	52.600	54.400	52.200	53.350	53.350	1,497,500
2023-08-03	50.250	53.500	48.800	53.200	53.200	1,127,404
2023-08-02	54.100	55.850	50.700	51.050	51.050	1,422,500
2023-08-01	54.950	57.100	54.350	55.600	55.600	1,442,328
2023-07-31	57.950	60.000	53.900	54.950	54.950	1,948,500
2023-07-28	49.650	56.950	49.500	56.000	56.000	1,885,272
2023-07-27	54.900	54.900	51.450	51.800	51.800	621,000
2023-07-26	51.650	54.000	50.900	52.850	52.850	1,065,500
2023-07-25	50.450	52.300	48.850	51.650	51.650	1,167,000
2023-07-24	49.050	50.500	47.900	49.950	49.950	781,000
2023-07-21	46.750	50.600	46.600	49.050	49.050	981,000
2023-07-20	47.700	47.950	46.250	46.750	46.750	596,000
2023-07-19	46.850	47.650	45.300	47.550	47.550	723,601
2023-07-18	48.100	50.150	47.350	48.350	48.350	1,226,800
2023-07-14	51.900	51.950	49.700	50.250	50.250	1,031,500
2023-07-13	46.800	51.400	46.800	50.050	50.050	2,692,000
2023-07-12	47.600	48.050	45.250	46.100	46.100	1,173,000
2023-07-11	44.800	47.250	44.800	46.500	46.500	798,500
2023-07-10	44.050	45.150	44.050	44.500	44.500	417,000
2023-07-07	43.500	44.350	41.800	44.050	44.050	391,500
2023-07-06	44.800	46.200	42.900	43.250	43.250	715,500
2023-07-05	45.700	46.100	43.300	45.200	45.200	951,500
2023-07-04	41.500	48.200	41.500	45.600	45.600	3,055,200
2023-07-03	40.850	42.400	40.050	42.150	42.150	401,000
2023-06-30	40.300	41.500	39.850	40.900	40.900	610,500
2023-06-29	41.200	41.450	39.850	40.550	40.550	526,548
2023-06-28	40.250	41.400	39.600	41.150	41.150	605,500
2023-06-27	41.150	42.350	41.000	41.000	41.000	450,500
2023-06-26	40.000	43.200	39.600	41.750	41.750	821,304
2023-06-23	41.700	42.150	40.300	40.450	40.450	347,044
2023-06-21	42.150	42.350	40.600	41.700	41.700	733,650
2023-06-20	44.500	44.500	42.100	43.400	43.400	1,328,500
2023-06-19	45.000	45.450	44.000	44.850	44.850	797,290
2023-06-16	42.000	47.100	42.000	45.300	45.300	2,565,216
2023-06-15	40.000	41.900	39.500	41.550	41.550	512,500
2023-06-14	40.900	41.250	39.500	40.000	40.000	452,333
2023-06-13	41.500	41.500	39.700	40.000	40.000	873,480
2023-06-12	42.200	42.650	40.250	41.000	41.000	1,118,600
2023-06-09	40.600	43.500	40.600	42.750	42.750	826,300
2023-06-08	40.600	42.250	39.150	41.100	41.100	745,000
2023-06-07	41.000	41.700	40.100	41.150	41.150	778,500
2023-06-06	42.300	42.300	39.000	39.900	39.900	3,195,834
2023-06-05	42.650	43.850	41.100	42.300	42.300	1,226,833
2023-06-02	42.700	43.800	41.650	42.650	42.650	2,122,834
2023-06-01	41.500	42.750	40.300	41.200	41.200	1,203,500
2023-05-31	42.200	42.300	39.600	40.750	40.750	3,104,500
2023-05-30	39.000	42.800	39.000	42.200	42.200	4,302,031
2023-05-29	48.600	48.600	37.300	38.600	38.600	12,494,403
2023-05-25	51.050	52.600	49.400	51.100	51.100	2,215,616
2023-05-24	57.250	57.250	52.200	53.400	53.400	1,740,000
2023-05-23	56.950	57.450	55.400	57.050	57.050	921,500
2023-05-22	57.000	57.700	55.500	56.600	56.600	738,000

← NewerPage 14 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.