Keymed Biosciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	32.350	33.950	32.300	33.500	33.500	581,000
2022-08-24	33.750	34.100	31.800	32.350	32.350	328,000
2022-08-23	34.950	35.200	33.400	34.050	34.050	462,500
2022-08-22	32.200	34.750	32.100	34.250	34.250	720,000
2022-08-19	31.200	31.600	30.450	31.600	31.600	137,000
2022-08-18	30.350	31.150	30.250	30.900	30.900	119,500
2022-08-17	31.600	32.050	30.000	30.350	30.350	259,500
2022-08-16	32.350	32.350	30.900	31.000	31.000	88,000
2022-08-15	31.300	32.250	31.300	31.400	31.400	125,000
2022-08-12	32.350	32.950	32.100	32.150	32.150	106,922
2022-08-11	31.750	32.900	31.750	32.150	32.150	223,000
2022-08-10	32.550	32.550	31.550	31.750	31.750	47,000
2022-08-09	32.350	33.450	31.600	32.200	32.200	410,000
2022-08-08	31.250	34.100	31.250	32.800	32.800	453,500
2022-08-05	30.400	32.800	30.400	31.300	31.300	463,000
2022-08-04	30.250	30.800	29.700	29.700	29.700	136,500
2022-08-03	28.850	30.000	28.700	29.700	29.700	33,500
2022-08-02	29.000	31.150	28.000	29.600	29.600	199,000
2022-08-01	29.500	30.800	29.500	29.900	29.900	46,500
2022-07-29	30.750	31.150	30.000	30.500	30.500	168,000
2022-07-28	30.100	31.500	30.100	30.650	30.650	355,000
2022-07-27	30.900	31.850	30.000	30.000	30.000	53,500
2022-07-26	31.600	31.850	30.750	30.900	30.900	61,000
2022-07-25	33.100	33.100	31.100	31.500	31.500	96,000
2022-07-22	32.550	32.550	31.750	32.000	32.000	56,000
2022-07-21	32.500	32.850	31.800	32.750	32.750	464,000
2022-07-20	31.800	33.200	31.800	32.400	32.400	333,500
2022-07-19	31.200	31.750	30.450	31.550	31.550	327,000
2022-07-18	30.800	32.700	30.800	32.000	32.000	328,500
2022-07-15	30.850	32.500	30.850	31.900	31.900	592,500
2022-07-14	30.650	32.850	30.650	32.000	32.000	827,500
2022-07-13	30.350	31.550	30.250	31.000	31.000	157,500
2022-07-12	32.900	32.900	28.750	30.350	30.350	491,000
2022-07-11	33.150	33.450	30.700	31.250	31.250	407,500
2022-07-08	33.250	34.100	32.300	32.700	32.700	587,000
2022-07-07	34.250	34.250	32.000	33.000	33.000	709,000
2022-07-06	37.200	38.000	34.100	34.150	34.150	5,761,000
2022-07-05	34.800	37.950	34.250	37.200	37.200	1,077,755
2022-07-04	32.450	34.350	32.450	34.200	34.200	330,000
2022-06-30	33.550	33.550	32.350	33.000	33.000	241,500
2022-06-29	33.750	34.200	31.400	33.500	33.500	331,000
2022-06-28	34.000	34.950	33.650	34.200	34.200	396,500
2022-06-27	35.750	36.450	33.300	34.250	34.250	697,000
2022-06-24	32.500	36.350	31.500	35.000	35.000	1,647,000
2022-06-23	31.650	32.150	27.400	31.100	31.100	1,306,000
2022-06-22	30.500	34.900	30.350	32.350	32.350	1,115,980
2022-06-21	30.000	30.550	29.300	30.450	30.450	972,600
2022-06-20	29.400	30.100	29.000	30.000	30.000	212,500
2022-06-17	30.050	30.150	28.650	29.400	29.400	519,000
2022-06-16	30.900	30.900	29.300	29.650	29.650	226,500
2022-06-15	29.950	30.500	29.150	30.350	30.350	294,500
2022-06-14	29.550	30.750	27.300	29.950	29.950	854,000
2022-06-13	29.300	30.950	29.000	29.800	29.800	565,000
2022-06-10	29.200	30.400	28.150	30.050	30.050	690,500
2022-06-09	26.750	30.650	26.750	29.300	29.300	1,316,000
2022-06-08	25.950	28.200	25.450	28.050	28.050	1,046,000
2022-06-07	26.800	26.900	25.500	25.550	25.550	96,000
2022-06-06	24.000	27.600	23.850	26.850	26.850	584,500
2022-06-02	23.700	24.500	23.350	24.250	24.250	90,500
2022-06-01	23.300	24.350	23.000	24.100	24.100	254,500

← NewerPage 18 of 21 · 1,231 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.