Keymed Biosciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	54.050	54.650	51.450	54.000	54.000	781,500
2022-11-17	53.400	54.300	50.750	53.700	53.700	558,000
2022-11-16	53.600	54.400	52.600	53.450	53.450	707,000
2022-11-15	52.000	54.250	52.000	53.600	53.600	479,500
2022-11-14	54.000	56.200	53.200	54.000	54.000	651,000
2022-11-11	49.600	57.950	49.600	54.000	54.000	2,286,944
2022-11-10	49.500	49.500	46.300	48.150	48.150	554,866
2022-11-09	45.150	49.650	44.950	48.450	48.450	846,000
2022-11-08	48.750	50.500	46.550	48.250	48.250	1,508,524
2022-11-07	47.400	49.900	47.400	49.900	49.900	552,500
2022-11-04	47.000	48.700	46.050	47.400	47.400	584,980
2022-11-03	46.300	48.300	44.050	47.450	47.450	1,550,500
2022-11-02	42.000	47.450	42.000	46.300	46.300	937,609
2022-11-01	45.200	46.500	45.050	45.800	45.800	2,004,210
2022-10-31	45.250	45.700	43.850	45.000	45.000	816,860
2022-10-28	46.450	46.950	43.300	44.800	44.800	481,000
2022-10-27	45.000	48.450	45.000	46.250	46.250	472,500
2022-10-26	42.850	50.700	42.400	45.700	45.700	1,727,642
2022-10-25	39.000	43.150	38.000	42.450	42.450	1,476,730
2022-10-24	36.550	38.750	36.550	38.150	38.150	1,176,000
2022-10-21	34.350	39.500	33.550	37.900	37.900	3,771,000
2022-10-20	35.950	38.150	35.900	36.400	36.400	486,000
2022-10-19	38.250	40.600	36.500	36.700	36.700	489,000
2022-10-18	35.350	39.500	35.300	38.050	38.050	1,644,715
2022-10-17	37.450	38.050	32.900	35.700	35.700	4,005,000
2022-10-14	35.100	37.500	35.100	37.200	37.200	480,000
2022-10-13	34.450	35.450	33.850	33.850	33.850	84,000
2022-10-12	34.500	35.650	33.300	34.750	34.750	758,500
2022-10-11	34.150	34.600	32.750	33.550	33.550	240,500
2022-10-10	37.700	37.700	34.000	34.050	34.050	86,500
2022-10-07	36.650	37.300	35.500	36.650	36.650	116,000
2022-10-06	36.700	36.700	35.250	36.050	36.050	58,500
2022-10-05	36.100	36.900	34.850	35.200	35.200	152,000
2022-10-03	35.600	36.450	34.350	36.450	36.450	140,500
2022-09-30	36.300	37.150	35.100	35.600	35.600	116,500
2022-09-29	34.900	36.800	34.900	36.300	36.300	258,000
2022-09-28	35.000	36.400	33.550	34.650	34.650	120,500
2022-09-27	35.900	36.650	34.950	36.100	36.100	85,500
2022-09-26	33.800	35.600	33.800	35.450	35.450	346,500
2022-09-23	35.500	35.900	32.150	33.800	33.800	858,500
2022-09-22	37.100	38.700	35.700	36.000	36.000	433,000
2022-09-21	38.100	38.750	37.000	38.200	38.200	706,000
2022-09-20	38.200	39.200	37.500	38.750	38.750	499,500
2022-09-19	38.600	39.300	37.400	37.700	37.700	445,000
2022-09-16	37.450	38.600	35.900	38.550	38.550	7,630,299
2022-09-15	37.200	39.300	36.800	38.200	38.200	642,466
2022-09-14	35.700	37.000	35.400	36.550	36.550	523,500
2022-09-13	37.300	37.700	36.000	36.300	36.300	701,000
2022-09-09	35.000	37.200	35.000	37.000	37.000	579,000
2022-09-08	36.000	37.700	35.000	35.800	35.800	600,000
2022-09-07	35.850	36.950	34.950	35.550	35.550	374,000
2022-09-06	35.100	36.000	35.100	36.000	36.000	225,000
2022-09-05	35.550	37.050	34.500	35.700	35.700	841,500
2022-09-02	34.600	36.200	33.600	35.650	35.650	614,210
2022-09-01	34.350	36.500	34.350	36.150	36.150	510,500
2022-08-31	35.550	36.450	33.600	35.150	35.150	1,877,109
2022-08-30	34.850	37.000	34.600	37.000	37.000	523,500
2022-08-29	35.100	36.000	33.600	34.850	34.850	347,500
2022-08-26	32.550	36.300	32.550	35.600	35.600	733,500
2022-08-25	32.350	33.950	32.300	33.500	33.500	581,000

← NewerPage 17 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.