Keymed Biosciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 83.600 | 87.050 | 81.850 | 85.500 | 85.500 | 1,442,351 |
| 2026-07-22 | 87.000 | 88.500 | 83.000 | 83.600 | 83.600 | 2,080,420 |
| 2026-07-21 | 88.250 | 88.800 | 83.250 | 87.000 | 87.000 | 1,549,668 |
| 2026-07-20 | 83.400 | 88.350 | 82.500 | 87.200 | 87.200 | 2,510,646 |
| 2026-07-17 | 86.100 | 88.200 | 80.200 | 81.650 | 81.650 | 4,556,110 |
| 2026-07-16 | 88.600 | 88.700 | 84.200 | 85.950 | 85.950 | 3,600,389 |
| 2026-07-15 | 81.350 | 88.500 | 81.350 | 87.100 | 87.100 | 5,864,489 |
| 2026-07-14 | 81.300 | 82.900 | 79.200 | 80.750 | 80.750 | 4,491,000 |
| 2026-07-13 | 83.850 | 87.850 | 79.900 | 81.850 | 81.850 | 5,251,000 |
| 2026-07-10 | 84.250 | 87.600 | 81.750 | 84.100 | 84.100 | 6,510,000 |
| 2026-07-09 | 88.000 | 88.650 | 80.000 | 84.250 | 84.250 | 4,955,666 |
| 2026-07-08 | 80.050 | 86.900 | 80.050 | 83.950 | 83.950 | 4,121,068 |
| 2026-07-07 | 86.900 | 89.750 | 83.350 | 84.550 | 84.550 | 6,074,322 |
| 2026-07-06 | 81.850 | 89.700 | 81.850 | 86.850 | 86.850 | 7,635,277 |
| 2026-07-03 | 76.300 | 81.600 | 74.950 | 81.350 | 81.350 | 4,503,635 |
| 2026-07-02 | 75.000 | 78.600 | 74.300 | 74.950 | 74.950 | 5,840,251 |
| 2026-06-30 | 73.000 | 73.350 | 70.000 | 70.750 | 70.750 | 4,035,414 |
| 2026-06-29 | 66.000 | 74.250 | 65.050 | 73.100 | 73.100 | 5,813,974 |
| 2026-06-26 | 62.850 | 66.800 | 61.900 | 64.050 | 64.050 | 3,626,008 |
| 2026-06-25 | 60.700 | 64.000 | 59.150 | 62.850 | 62.850 | 4,836,828 |
| 2026-06-24 | 61.000 | 63.000 | 59.450 | 61.000 | 61.000 | 3,956,500 |
| 2026-06-23 | 58.000 | 61.200 | 57.700 | 59.000 | 59.000 | 4,047,500 |
| 2026-06-22 | 58.000 | 59.450 | 54.750 | 56.700 | 56.700 | 2,082,800 |
| 2026-06-18 | 55.900 | 58.700 | 55.500 | 57.500 | 57.500 | 3,151,480 |
| 2026-06-17 | 56.700 | 58.450 | 55.350 | 55.900 | 55.900 | 2,284,566 |
| 2026-06-16 | 58.500 | 58.750 | 55.450 | 56.300 | 56.300 | 1,672,340 |
| 2026-06-15 | 59.700 | 60.650 | 58.200 | 58.200 | 58.200 | 2,244,980 |
| 2026-06-12 | 56.600 | 59.500 | 54.600 | 58.600 | 58.600 | 3,508,865 |
| 2026-06-11 | 55.800 | 55.800 | 52.600 | 55.550 | 55.550 | 3,137,220 |
| 2026-06-10 | 55.300 | 56.350 | 53.750 | 55.400 | 55.400 | 1,031,580 |
| 2026-06-09 | 56.600 | 58.300 | 53.500 | 55.250 | 55.250 | 1,443,290 |
| 2026-06-08 | 58.000 | 58.500 | 55.100 | 55.950 | 55.950 | 2,122,414 |
| 2026-06-05 | 60.950 | 62.700 | 57.850 | 58.400 | 58.400 | 3,557,348 |
| 2026-06-04 | 60.350 | 61.850 | 58.750 | 59.050 | 59.050 | 2,178,690 |
| 2026-06-03 | 59.650 | 60.000 | 57.600 | 59.450 | 59.450 | 1,953,020 |
| 2026-06-02 | 60.750 | 60.750 | 57.500 | 59.650 | 59.650 | 1,469,450 |
| 2026-06-01 | 64.000 | 64.300 | 59.850 | 60.650 | 60.650 | 2,503,500 |
| 2026-05-29 | 60.000 | 64.000 | 58.600 | 61.800 | 61.800 | 3,019,000 |
| 2026-05-28 | 59.300 | 60.100 | 57.450 | 57.950 | 57.950 | 2,303,000 |
| 2026-05-27 | 60.000 | 61.050 | 58.700 | 59.500 | 59.500 | 2,198,302 |
| 2026-05-26 | 61.650 | 62.650 | 58.850 | 60.500 | 60.500 | 1,827,900 |
| 2026-05-22 | 63.350 | 64.900 | 62.500 | 62.800 | 62.800 | 782,500 |
| 2026-05-21 | 62.650 | 64.400 | 62.000 | 63.550 | 63.550 | 2,392,129 |
| 2026-05-20 | 62.550 | 63.300 | 59.800 | 61.350 | 61.350 | 2,375,000 |
| 2026-05-19 | 63.750 | 64.950 | 61.300 | 62.550 | 62.550 | 1,440,146 |
| 2026-05-18 | 66.000 | 66.000 | 62.050 | 63.050 | 63.050 | 2,871,834 |
| 2026-05-15 | 67.450 | 68.500 | 63.650 | 66.050 | 66.050 | 3,718,836 |
| 2026-05-14 | 71.050 | 71.350 | 67.050 | 68.450 | 68.450 | 2,382,100 |
| 2026-05-13 | 72.650 | 75.000 | 70.100 | 70.750 | 70.750 | 857,100 |
| 2026-05-12 | 71.050 | 75.150 | 71.050 | 72.650 | 72.650 | 1,455,100 |
| 2026-05-11 | 78.850 | 78.850 | 68.900 | 72.200 | 72.200 | 2,194,900 |
| 2026-05-08 | 72.050 | 74.250 | 71.650 | 71.950 | 71.950 | 635,400 |
| 2026-05-07 | 72.300 | 76.050 | 72.300 | 73.500 | 73.500 | 907,668 |
| 2026-05-06 | 74.500 | 74.950 | 70.500 | 72.300 | 72.300 | 1,898,690 |
| 2026-05-05 | 73.050 | 73.100 | 72.000 | 72.850 | 72.850 | 135,500 |
| 2026-05-04 | 72.150 | 75.350 | 72.150 | 73.950 | 73.950 | 532,020 |
| 2026-04-30 | 73.850 | 77.200 | 73.350 | 75.550 | 75.550 | 1,396,697 |
| 2026-04-29 | 74.500 | 75.000 | 73.800 | 74.500 | 74.500 | 561,466 |
| 2026-04-28 | 72.150 | 78.300 | 72.150 | 75.250 | 75.250 | 1,239,023 |
| 2026-04-27 | 76.450 | 77.050 | 73.600 | 75.650 | 75.650 | 1,147,848 |
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.