Keymed Biosciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	22.650	23.650	22.300	23.600	23.600	412,500
2022-05-30	23.200	23.200	22.100	22.250	22.250	191,000
2022-05-27	21.900	24.200	21.300	22.800	22.800	1,206,500
2022-05-26	21.750	22.050	21.100	21.400	21.400	83,500
2022-05-25	21.550	22.350	21.450	21.500	21.500	209,000
2022-05-24	22.350	22.850	21.500	21.500	21.500	88,000
2022-05-23	23.050	23.250	22.600	22.900	22.900	153,500
2022-05-20	23.350	23.400	22.700	22.800	22.800	225,500
2022-05-19	21.750	24.500	21.750	23.400	23.400	448,500
2022-05-18	22.800	23.450	22.050	23.300	23.300	264,500
2022-05-17	21.650	23.000	21.350	22.800	22.800	201,000
2022-05-16	21.500	22.350	20.400	21.200	21.200	190,500
2022-05-13	20.600	21.300	20.050	20.350	20.350	512,000
2022-05-12	20.350	21.750	20.100	20.950	20.950	249,000
2022-05-11	20.050	21.750	20.050	20.550	20.550	212,500
2022-05-10	18.100	20.950	18.060	20.100	20.100	230,500
2022-05-06	21.300	22.000	21.050	21.050	21.050	66,500
2022-05-05	20.950	22.950	20.950	21.750	21.750	115,500
2022-05-04	22.300	22.400	21.300	21.400	21.400	36,500
2022-05-03	22.500	23.150	22.250	22.250	22.250	57,500
2022-04-29	23.200	23.750	22.900	23.100	23.100	56,500
2022-04-28	23.900	24.050	23.000	23.300	23.300	55,000
2022-04-27	24.100	24.150	22.400	23.900	23.900	211,500
2022-04-26	23.950	24.600	22.750	23.200	23.200	240,000
2022-04-25	22.000	23.350	21.650	22.450	22.450	127,500
2022-04-22	21.900	23.750	21.250	23.350	23.350	203,000
2022-04-21	23.450	24.100	22.000	22.050	22.050	2,512,973
2022-04-20	24.000	25.000	22.350	23.100	23.100	8,674,000
2022-04-19	25.650	25.750	23.700	24.050	24.050	357,500
2022-04-14	23.500	25.600	23.500	25.300	25.300	188,500
2022-04-13	24.500	24.650	23.350	23.850	23.850	140,500
2022-04-12	24.050	25.550	22.850	24.300	24.300	220,000
2022-04-11	25.850	25.850	24.050	24.550	24.550	229,500
2022-04-08	23.900	25.300	23.650	25.300	25.300	178,000
2022-04-07	24.400	25.900	24.400	24.900	24.900	365,500
2022-04-06	24.300	25.900	23.000	25.350	25.350	467,000
2022-04-04	21.200	24.650	21.200	24.300	24.300	253,500
2022-04-01	21.200	22.550	20.150	22.550	22.550	344,000
2022-03-31	20.900	21.850	20.450	21.650	21.650	269,500
2022-03-30	20.000	21.500	19.500	20.900	20.900	616,500
2022-03-29	19.260	19.880	18.880	19.720	19.720	267,500
2022-03-28	19.600	19.600	18.060	18.520	18.520	499,000
2022-03-25	21.350	22.050	19.060	19.060	19.060	473,000
2022-03-24	20.000	22.050	19.120	21.100	21.100	664,500
2022-03-23	17.880	21.400	17.400	20.000	20.000	1,456,800
2022-03-22	18.520	18.900	16.900	17.880	17.880	574,000
2022-03-21	19.480	19.480	17.720	17.840	17.840	955,500
2022-03-18	18.920	19.940	18.340	19.000	19.000	722,000
2022-03-17	19.600	20.050	17.280	20.050	20.050	1,820,000
2022-03-16	19.600	20.150	17.760	17.860	17.860	1,148,000
2022-03-15	22.600	22.600	17.000	18.500	18.500	1,833,500
2022-03-14	27.050	27.050	27.050	27.050	27.050	0
2022-03-11	27.000	28.750	25.000	27.050	27.050	239,700
2022-03-10	28.250	28.250	26.400	27.000	27.000	621,500
2022-03-09	28.300	28.300	24.100	26.350	26.350	337,210
2022-03-08	27.750	29.000	27.350	28.100	28.100	272,500
2022-03-07	29.600	29.600	26.500	28.900	28.900	423,500
2022-03-04	28.100	30.000	27.100	29.400	29.400	601,500
2022-03-03	29.500	30.500	28.650	29.450	29.450	225,600
2022-03-02	29.500	30.600	28.800	29.800	29.800	364,000

← NewerPage 19 of 21 · 1,233 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.