Keymed Biosciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 47.400 | 48.200 | 46.000 | 46.500 | 46.500 | 352,500 |
| 2021-11-30 | 54.000 | 54.250 | 45.300 | 47.300 | 47.300 | 1,604,000 |
| 2021-11-29 | 50.450 | 53.200 | 47.500 | 51.500 | 51.500 | 859,000 |
| 2021-11-26 | 47.550 | 51.400 | 47.500 | 50.250 | 50.250 | 467,500 |
| 2021-11-25 | 46.600 | 47.450 | 46.200 | 47.450 | 47.450 | 378,000 |
| 2021-11-24 | 42.500 | 47.600 | 42.500 | 46.200 | 46.200 | 792,000 |
| 2021-11-23 | 42.850 | 43.150 | 41.500 | 42.500 | 42.500 | 516,000 |
| 2021-11-22 | 42.800 | 43.650 | 41.600 | 42.300 | 42.300 | 722,500 |
| 2021-11-19 | 44.800 | 44.900 | 43.200 | 43.650 | 43.650 | 466,000 |
| 2021-11-18 | 45.900 | 45.900 | 43.700 | 44.100 | 44.100 | 419,000 |
| 2021-11-17 | 43.600 | 46.800 | 42.000 | 45.900 | 45.900 | 401,500 |
| 2021-11-16 | 38.000 | 45.250 | 37.900 | 43.000 | 43.000 | 723,500 |
| 2021-11-15 | 37.000 | 38.650 | 37.000 | 37.900 | 37.900 | 553,000 |
| 2021-11-12 | 38.000 | 38.000 | 36.450 | 36.800 | 36.800 | 256,500 |
| 2021-11-11 | 38.200 | 38.700 | 37.850 | 38.000 | 38.000 | 207,000 |
| 2021-11-10 | 37.500 | 38.400 | 36.050 | 37.300 | 37.300 | 439,500 |
| 2021-11-09 | 38.050 | 38.050 | 37.450 | 37.450 | 37.450 | 170,000 |
| 2021-11-08 | 38.850 | 40.200 | 37.400 | 37.400 | 37.400 | 168,500 |
| 2021-11-05 | 39.150 | 39.150 | 38.400 | 38.850 | 38.850 | 252,500 |
| 2021-11-04 | 39.000 | 39.450 | 38.500 | 38.600 | 38.600 | 162,000 |
| 2021-11-03 | 37.600 | 38.600 | 36.050 | 38.600 | 38.600 | 299,000 |
| 2021-11-02 | 38.000 | 39.000 | 37.000 | 38.600 | 38.600 | 170,500 |
| 2021-11-01 | 41.000 | 41.000 | 36.600 | 37.000 | 37.000 | 250,000 |
| 2021-10-29 | 37.450 | 40.900 | 36.700 | 40.000 | 40.000 | 280,200 |
| 2021-10-28 | 38.000 | 38.050 | 34.700 | 37.450 | 37.450 | 314,500 |
| 2021-10-27 | 39.350 | 39.700 | 38.000 | 38.750 | 38.750 | 126,500 |
| 2021-10-26 | 40.000 | 40.700 | 38.800 | 40.600 | 40.600 | 307,000 |
| 2021-10-25 | 41.150 | 41.450 | 39.050 | 40.700 | 40.700 | 181,000 |
| 2021-10-22 | 39.600 | 41.600 | 39.450 | 41.150 | 41.150 | 169,000 |
| 2021-10-21 | 42.500 | 42.500 | 39.650 | 40.700 | 40.700 | 311,500 |
| 2021-10-20 | 43.050 | 44.450 | 42.500 | 43.000 | 43.000 | 203,000 |
| 2021-10-19 | 43.000 | 45.300 | 43.000 | 44.000 | 44.000 | 46,500 |
| 2021-10-18 | 44.500 | 44.800 | 42.000 | 44.000 | 44.000 | 408,500 |
← NewerPage 21 of 21 · 1,233 trading days
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.