Keymed Biosciences Inc historical data

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

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

← NewerPage 2 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.