Keymed Biosciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	75.000	76.600	71.050	76.000	76.000	3,420,516
2026-04-23	78.900	78.900	72.700	73.900	73.900	6,129,770
2026-04-22	79.800	80.400	77.800	79.000	79.000	2,112,500
2026-04-21	78.500	80.000	76.850	79.200	79.200	1,571,500
2026-04-20	78.000	80.150	77.600	78.500	78.500	1,715,360
2026-04-17	80.850	81.400	77.500	79.250	79.250	3,523,680
2026-04-16	79.300	81.850	78.050	80.700	80.700	2,907,057
2026-04-15	75.000	80.000	74.050	79.300	79.300	5,267,898
2026-04-14	74.350	75.750	72.850	74.100	74.100	2,402,414
2026-04-13	74.900	76.000	72.400	74.300	74.300	1,896,286
2026-04-10	73.300	75.000	71.650	75.000	75.000	2,296,694
2026-04-09	72.000	74.400	70.950	72.050	72.050	1,721,015
2026-04-08	73.000	73.800	67.800	71.950	71.950	4,831,368
2026-04-02	67.000	72.000	66.900	71.350	71.350	7,254,162
2026-04-01	62.550	68.850	62.550	67.000	67.000	10,406,150
2026-03-31	60.150	61.900	60.000	60.700	60.700	2,011,939
2026-03-30	61.200	63.000	59.150	60.150	60.150	3,670,116
2026-03-27	57.650	61.000	56.350	60.550	60.550	4,423,500
2026-03-26	58.000	59.500	56.250	57.650	57.650	2,649,350
2026-03-25	53.850	58.150	53.800	57.550	57.550	4,033,928
2026-03-24	54.300	54.950	50.900	53.800	53.800	6,454,799
2026-03-23	51.000	51.650	49.120	50.450	50.450	1,923,500
2026-03-20	51.200	53.450	51.000	51.000	51.000	1,013,500
2026-03-19	53.250	55.250	51.700	52.150	52.150	1,048,500
2026-03-18	54.950	54.950	52.200	53.800	53.800	860,303
2026-03-17	54.350	56.850	53.150	53.150	53.150	1,399,500
2026-03-16	52.950	54.500	51.300	54.350	54.350	1,925,600
2026-03-13	53.000	53.550	51.950	52.600	52.600	1,243,854
2026-03-12	55.250	56.250	53.350	54.150	54.150	1,459,846
2026-03-11	55.100	55.700	53.400	54.300	54.300	739,500
2026-03-10	54.100	55.450	52.500	54.700	54.700	1,925,536
2026-03-09	48.960	51.400	48.960	51.100	51.100	1,562,500
2026-03-06	47.940	52.650	47.640	52.400	52.400	2,407,500
2026-03-05	46.100	49.580	46.100	48.000	48.000	2,396,500
2026-03-04	46.340	48.480	44.660	46.340	46.340	2,647,000
2026-03-03	50.100	50.450	46.460	46.860	46.860	3,003,500
2026-03-02	50.050	50.900	47.520	50.100	50.100	2,287,100
2026-02-27	50.800	52.050	50.100	51.850	51.850	1,792,000
2026-02-26	52.800	53.050	50.900	51.050	51.050	1,126,620
2026-02-25	52.850	53.350	51.850	52.800	52.800	835,000
2026-02-24	55.700	55.700	51.650	52.300	52.300	2,125,600
2026-02-23	54.500	55.600	54.000	54.800	54.800	337,133
2026-02-20	54.500	55.200	54.000	54.350	54.350	287,500
2026-02-16	54.600	54.600	53.700	54.000	54.000	121,500
2026-02-13	55.600	56.150	54.500	54.550	54.550	774,000
2026-02-12	59.500	59.650	55.750	55.750	55.750	1,303,000
2026-02-11	60.950	61.150	58.800	59.050	59.050	593,176
2026-02-10	57.650	61.750	57.650	59.300	59.300	2,033,500
2026-02-09	56.100	58.500	56.100	57.800	57.800	935,000
2026-02-06	53.400	56.000	53.100	54.900	54.900	846,000
2026-02-05	55.500	55.900	52.100	54.800	54.800	1,124,000
2026-02-04	55.000	55.600	52.950	54.650	54.650	1,047,000
2026-02-03	54.050	55.600	53.250	54.100	54.100	914,500
2026-02-02	55.650	55.650	53.500	54.100	54.100	1,193,500
2026-01-30	55.950	57.450	55.100	55.650	55.650	1,140,500
2026-01-29	58.050	58.050	55.550	55.800	55.800	1,023,000
2026-01-28	57.000	57.950	55.550	57.750	57.750	1,034,100
2026-01-27	55.150	57.700	55.050	56.500	56.500	1,840,000
2026-01-26	57.300	57.500	55.500	55.750	55.750	1,130,500
2026-01-23	57.450	58.900	56.100	56.950	56.950	1,717,500

← NewerPage 3 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.