Keymed Biosciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	69.000	69.000	66.300	68.800	68.800	1,098,041
2023-02-17	65.750	69.350	64.100	66.250	66.250	1,345,346
2023-02-16	68.450	68.900	63.350	66.600	66.600	918,000
2023-02-15	70.150	70.150	66.550	68.450	68.450	495,912
2023-02-14	73.800	73.800	68.500	70.150	70.150	725,500
2023-02-13	73.000	74.500	71.000	72.050	72.050	608,000
2023-02-10	74.950	75.600	70.800	72.800	72.800	956,558
2023-02-09	72.000	75.450	72.000	74.300	74.300	396,000
2023-02-08	70.550	75.000	70.100	73.400	73.400	450,500
2023-02-07	73.500	82.750	72.050	73.850	73.850	1,125,000
2023-02-06	75.050	77.100	72.050	74.000	74.000	1,002,500
2023-02-03	78.350	81.700	74.900	77.300	77.300	1,384,500
2023-02-02	75.500	82.850	73.650	79.200	79.200	1,946,500
2023-02-01	67.500	75.600	67.100	75.500	75.500	1,842,656
2023-01-31	71.450	71.450	66.350	67.200	67.200	709,730
2023-01-30	69.650	72.200	68.150	69.850	69.850	1,950,500
2023-01-27	66.800	69.950	66.800	69.900	69.900	357,900
2023-01-26	67.000	67.800	65.700	67.250	67.250	180,000
2023-01-20	66.900	67.450	65.050	66.000	66.000	398,000
2023-01-19	68.200	68.200	63.850	65.650	65.650	507,000
2023-01-18	65.500	69.100	62.500	67.100	67.100	2,016,401
2023-01-17	67.050	67.350	64.500	66.200	66.200	638,500
2023-01-16	68.250	68.450	66.050	67.100	67.100	971,000
2023-01-13	63.750	69.150	62.300	67.200	67.200	1,357,618
2023-01-12	63.250	64.400	60.350	61.100	61.100	1,156,020
2023-01-11	62.750	66.200	60.850	61.100	61.100	1,006,500
2023-01-10	64.550	66.400	62.500	62.750	62.750	567,000
2023-01-09	62.400	64.600	62.400	64.300	64.300	799,500
2023-01-06	60.950	63.600	60.500	61.950	61.950	720,500
2023-01-05	60.850	62.600	60.200	60.950	60.950	1,168,814
2023-01-04	54.900	62.600	50.550	60.000	60.000	1,562,779
2023-01-03	50.000	55.450	50.000	54.800	54.800	1,391,000
2022-12-30	51.100	51.850	50.200	51.000	51.000	322,500
2022-12-29	50.750	52.450	50.100	51.050	51.050	231,500
2022-12-28	51.250	52.950	50.500	50.950	50.950	330,895
2022-12-23	50.450	51.300	49.850	51.250	51.250	217,395
2022-12-22	48.900	51.550	48.600	50.600	50.600	264,500
2022-12-21	49.200	49.550	47.800	48.900	48.900	124,500
2022-12-20	46.850	48.400	46.300	48.000	48.000	207,279
2022-12-19	49.750	49.750	47.350	47.900	47.900	204,500
2022-12-16	50.050	50.450	49.600	50.250	50.250	391,000
2022-12-15	52.100	52.800	49.950	50.000	50.000	842,664
2022-12-14	52.000	52.900	49.500	50.850	50.850	485,000
2022-12-13	50.850	52.200	49.450	50.250	50.250	480,500
2022-12-12	50.550	52.350	49.100	50.950	50.950	280,500
2022-12-09	48.950	52.500	48.500	50.550	50.550	818,000
2022-12-08	46.550	49.650	45.700	49.000	49.000	709,500
2022-12-07	45.350	48.900	45.050	45.600	45.600	639,500
2022-12-06	48.100	48.100	44.950	45.900	45.900	1,261,500
2022-12-05	49.100	50.250	47.050	47.900	47.900	714,500
2022-12-02	50.500	51.850	48.450	49.050	49.050	438,500
2022-12-01	50.550	51.300	47.250	50.850	50.850	1,309,700
2022-11-30	51.100	52.750	49.550	50.550	50.550	4,002,500
2022-11-29	54.500	54.500	51.950	52.200	52.200	322,000
2022-11-28	50.850	55.000	49.900	53.550	53.550	1,071,500
2022-11-25	53.550	55.450	51.300	53.000	53.000	639,000
2022-11-24	52.700	54.700	52.700	54.300	54.300	326,000
2022-11-23	55.000	55.450	50.950	53.800	53.800	737,453
2022-11-22	54.600	57.150	53.900	55.000	55.000	1,598,500
2022-11-21	53.950	55.000	53.100	54.250	54.250	604,500

← NewerPage 16 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.