Keymed Biosciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	55.900	56.750	54.100	56.700	56.700	1,180,500
2023-05-18	59.250	59.900	53.750	55.200	55.200	1,816,000
2023-05-17	62.700	62.700	58.550	59.300	59.300	620,800
2023-05-16	62.050	64.350	61.200	62.400	62.400	778,851
2023-05-15	61.350	61.950	59.450	61.450	61.450	445,000
2023-05-12	59.750	62.200	59.350	61.200	61.200	546,000
2023-05-11	61.650	62.700	60.400	61.200	61.200	798,282
2023-05-10	59.100	62.100	59.050	61.750	61.750	650,560
2023-05-09	62.250	62.250	58.850	60.600	60.600	860,173
2023-05-08	65.500	65.500	61.850	63.150	63.150	512,540
2023-05-05	61.250	65.600	61.250	63.500	63.500	1,624,800
2023-05-04	60.500	62.000	59.650	61.250	61.250	1,026,427
2023-05-03	59.900	60.650	58.050	60.050	60.050	559,300
2023-05-02	61.750	62.200	58.400	60.850	60.850	459,900
2023-04-28	63.500	64.750	61.900	62.500	62.500	1,062,000
2023-04-27	62.450	63.450	60.200	62.350	62.350	720,500
2023-04-26	61.600	63.150	60.050	62.600	62.600	1,438,265
2023-04-25	63.450	63.450	58.700	61.600	61.600	1,621,100
2023-04-24	64.450	64.450	61.250	63.000	63.000	570,794
2023-04-21	64.000	65.050	61.000	62.000	62.000	1,177,694
2023-04-20	69.950	69.950	62.500	63.800	63.800	1,598,500
2023-04-19	70.950	70.950	66.100	67.900	67.900	1,204,000
2023-04-18	70.800	72.150	68.600	69.000	69.000	2,491,678
2023-04-17	67.650	74.800	67.050	70.200	70.200	1,822,222
2023-04-14	72.000	77.950	70.000	71.200	71.200	2,824,540
2023-04-13	64.050	71.900	64.050	71.000	71.000	2,797,100
2023-04-12	70.000	70.000	64.800	66.550	66.550	1,592,300
2023-04-11	62.800	70.000	62.050	66.450	66.450	5,252,848
2023-04-06	58.600	61.500	57.200	61.450	61.450	3,060,500
2023-04-04	55.250	59.000	54.150	58.600	58.600	1,668,000
2023-04-03	56.250	57.700	52.750	55.250	55.250	3,057,000
2023-03-31	59.350	59.950	56.800	58.000	58.000	1,465,500
2023-03-30	58.500	59.000	57.500	58.750	58.750	1,213,500
2023-03-29	55.800	58.250	55.800	58.200	58.200	3,011,000
2023-03-28	59.250	59.250	55.250	55.400	55.400	1,227,000
2023-03-27	58.000	59.100	56.050	57.450	57.450	1,397,000
2023-03-24	58.450	59.500	55.900	57.900	57.900	2,256,500
2023-03-23	57.250	58.550	55.100	57.000	57.000	1,591,000
2023-03-22	63.250	63.250	57.100	58.600	58.600	3,976,500
2023-03-21	61.850	64.600	59.650	63.400	63.400	1,254,970
2023-03-20	62.600	65.000	60.000	62.100	62.100	1,260,000
2023-03-17	67.450	67.700	62.450	64.600	64.600	1,464,100
2023-03-16	62.500	68.450	62.000	64.100	64.100	1,257,500
2023-03-15	61.150	66.650	61.150	65.250	65.250	809,000
2023-03-14	63.500	66.200	60.700	60.800	60.800	1,415,500
2023-03-13	66.850	66.850	59.100	60.650	60.650	1,274,000
2023-03-10	57.000	63.450	57.000	61.500	61.500	826,504
2023-03-09	59.350	61.000	57.650	59.800	59.800	882,000
2023-03-08	61.800	62.700	57.550	58.650	58.650	2,494,000
2023-03-07	64.800	67.400	62.500	63.400	63.400	1,041,500
2023-03-06	65.050	66.150	62.050	65.050	65.050	1,614,500
2023-03-03	65.000	67.500	64.050	65.600	65.600	1,425,500
2023-03-02	65.000	67.450	63.200	64.400	64.400	1,206,000
2023-03-01	62.950	67.100	62.000	66.550	66.550	1,780,500
2023-02-28	63.400	63.800	61.450	63.000	63.000	1,160,799
2023-02-27	64.500	66.900	60.150	63.400	63.400	1,203,500
2023-02-24	67.750	67.750	63.050	65.900	65.900	1,083,500
2023-02-23	66.850	68.600	63.500	66.450	66.450	3,648,046
2023-02-22	66.500	68.700	63.200	64.200	64.200	1,904,719
2023-02-21	68.800	68.800	63.300	66.500	66.500	1,534,000

← NewerPage 15 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.