Keymed Biosciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	28.650	29.650	27.350	29.150	29.150	160,500
2022-02-28	28.650	28.850	26.900	28.650	28.650	77,000
2022-02-25	26.550	27.900	25.200	27.300	27.300	107,000
2022-02-24	27.050	28.000	26.050	26.450	26.450	70,000
2022-02-23	27.600	28.800	27.000	27.000	27.000	245,500
2022-02-22	28.100	28.600	27.600	27.600	27.600	189,500
2022-02-21	29.500	29.500	27.100	28.000	28.000	103,000
2022-02-18	28.100	30.000	27.900	29.500	29.500	105,500
2022-02-17	28.950	29.550	27.800	28.100	28.100	163,500
2022-02-16	27.750	30.000	27.000	29.900	29.900	221,000
2022-02-15	27.000	28.000	26.650	27.750	27.750	127,500
2022-02-14	26.800	27.050	26.350	27.000	27.000	53,000
2022-02-11	27.000	27.750	26.050	26.650	26.650	89,000
2022-02-10	27.650	28.400	26.950	27.950	27.950	89,500
2022-02-09	26.500	28.000	26.400	27.650	27.650	231,000
2022-02-08	27.200	27.200	25.900	26.450	26.450	87,000
2022-02-07	26.500	26.550	25.800	26.300	26.300	454,500
2022-02-04	27.000	27.500	26.350	26.350	26.350	65,960
2022-01-31	26.400	26.400	26.400	26.400	26.400	0
2022-01-28	25.000	25.600	24.250	25.200	25.200	674,500
2022-01-27	26.800	26.800	24.050	26.000	26.000	456,500
2022-01-26	25.700	26.700	24.900	26.100	26.100	127,500
2022-01-25	26.200	26.350	24.900	25.700	25.700	608,000
2022-01-24	26.950	26.950	26.000	26.350	26.350	137,000
2022-01-21	27.750	28.650	26.800	26.950	26.950	140,000
2022-01-20	28.650	28.650	27.550	27.700	27.700	141,000
2022-01-19	28.650	29.350	28.150	28.650	28.650	183,500
2022-01-18	26.600	29.650	26.600	29.650	29.650	280,770
2022-01-17	28.400	28.450	26.550	26.800	26.800	297,000
2022-01-14	28.750	28.950	28.100	28.100	28.100	150,759
2022-01-13	30.000	30.050	28.300	29.050	29.050	473,000
2022-01-12	30.100	32.750	29.800	30.000	30.000	970,500
2022-01-11	29.850	30.450	28.950	30.100	30.100	1,160,000
2022-01-10	30.300	30.600	28.900	29.850	29.850	380,000
2022-01-07	29.000	29.900	27.800	29.600	29.600	474,500
2022-01-06	28.250	30.050	27.700	28.900	28.900	802,500
2022-01-05	30.050	30.800	28.800	29.300	29.300	160,500
2022-01-04	33.000	34.000	30.300	31.400	31.400	175,500
2022-01-03	34.500	34.500	31.750	33.000	33.000	101,500
2021-12-31	34.300	34.300	34.300	34.300	34.300	0
2021-12-30	33.400	33.400	31.350	31.800	31.800	155,500
2021-12-29	32.900	32.900	31.300	31.300	31.300	107,500
2021-12-28	34.600	34.600	32.750	32.900	32.900	137,000
2021-12-24	34.600	34.600	34.600	34.600	34.600	0
2021-12-23	36.000	36.000	35.000	35.050	35.050	67,500
2021-12-22	35.450	36.750	35.100	35.200	35.200	139,500
2021-12-21	35.000	37.000	34.550	35.450	35.450	167,000
2021-12-20	39.500	39.500	34.300	35.250	35.250	310,000
2021-12-17	40.400	41.050	38.000	38.000	38.000	362,000
2021-12-16	39.000	41.200	39.000	40.800	40.800	209,500
2021-12-15	40.150	40.900	39.050	39.050	39.050	262,000
2021-12-14	39.900	41.500	39.900	40.500	40.500	83,000
2021-12-13	43.350	43.350	40.300	40.300	40.300	215,000
2021-12-10	45.000	45.000	42.750	43.150	43.150	53,500
2021-12-09	45.500	45.750	44.000	45.000	45.000	159,500
2021-12-08	45.350	45.450	44.350	45.300	45.300	122,500
2021-12-07	45.850	45.850	43.100	45.050	45.050	198,500
2021-12-06	48.000	48.400	40.650	44.100	44.100	550,508
2021-12-03	46.350	48.800	43.100	48.800	48.800	566,000
2021-12-02	46.900	47.650	45.400	46.050	46.050	152,500

← NewerPage 20 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.