Keymed Biosciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	58.150	59.000	56.300	56.700	56.700	1,313,000
2026-01-21	59.000	59.100	57.650	58.250	58.250	1,553,042
2026-01-20	59.450	61.200	59.350	59.650	59.650	851,128
2026-01-19	60.600	61.350	58.650	59.600	59.600	1,252,000
2026-01-16	61.600	61.750	59.600	60.600	60.600	1,205,500
2026-01-15	59.400	61.200	58.400	60.300	60.300	1,686,030
2026-01-14	59.650	60.150	58.150	59.400	59.400	2,054,000
2026-01-13	59.350	60.250	57.550	59.300	59.300	2,317,166
2026-01-12	58.650	60.350	58.050	58.850	58.850	2,652,667
2026-01-09	57.100	59.100	55.850	58.550	58.550	2,182,500
2026-01-08	59.650	59.950	57.750	58.650	58.650	2,064,500
2026-01-07	56.800	59.500	56.800	58.450	58.450	3,783,500
2026-01-06	55.050	57.200	54.800	56.800	56.800	1,772,000
2026-01-05	53.050	56.700	52.500	56.100	56.100	2,450,700
2026-01-02	53.350	54.300	52.250	53.450	53.450	277,000
2025-12-31	53.100	54.650	52.300	53.450	53.450	906,628
2025-12-30	53.600	53.600	52.000	53.400	53.400	1,828,000
2025-12-29	56.350	56.350	52.950	53.600	53.600	1,046,500
2025-12-24	53.000	55.550	53.000	54.200	54.200	1,056,006
2025-12-23	55.400	56.250	54.250	54.900	54.900	909,500
2025-12-22	56.000	56.050	54.350	55.100	55.100	984,000
2025-12-19	54.550	56.350	53.450	55.500	55.500	1,825,000
2025-12-18	54.500	54.900	52.750	53.700	53.700	1,552,000
2025-12-17	54.400	54.800	53.600	54.400	54.400	821,000
2025-12-16	53.950	54.050	52.050	53.650	53.650	1,955,500
2025-12-15	54.550	55.250	53.350	53.950	53.950	2,536,000
2025-12-12	56.400	56.400	51.700	54.550	54.550	3,786,000
2025-12-11	58.200	59.050	55.500	55.850	55.850	2,001,578
2025-12-10	57.950	58.550	57.150	58.100	58.100	839,770
2025-12-09	58.050	59.750	56.750	57.950	57.950	2,065,282
2025-12-08	61.600	62.700	56.850	57.700	57.700	2,386,064
2025-12-05	59.200	60.150	58.350	59.100	59.100	1,213,327
2025-12-04	58.500	60.500	57.500	58.950	58.950	1,569,500
2025-12-03	58.600	59.950	56.900	57.550	57.550	1,054,000
2025-12-02	61.950	61.950	58.800	59.050	59.050	1,341,200
2025-12-01	63.200	64.300	60.250	61.450	61.450	1,085,233
2025-11-28	64.150	65.800	62.300	62.350	62.350	1,331,000
2025-11-27	61.550	65.000	60.750	64.150	64.150	2,895,000
2025-11-26	59.750	61.950	59.500	60.550	60.550	2,621,500
2025-11-25	58.800	60.250	58.150	58.650	58.650	1,910,000
2025-11-24	57.950	57.950	56.400	57.600	57.600	1,948,000
2025-11-21	58.300	58.850	55.800	56.300	56.300	1,941,500
2025-11-20	60.800	61.550	57.550	59.150	59.150	752,650
2025-11-19	59.250	59.500	57.550	59.000	59.000	1,225,162
2025-11-18	62.600	62.750	58.800	59.250	59.250	1,424,500
2025-11-17	59.450	60.800	58.300	60.250	60.250	1,563,500
2025-11-14	59.050	63.000	59.050	60.500	60.500	2,142,000
2025-11-13	60.200	60.500	58.600	59.800	59.800	2,295,740
2025-11-12	58.500	60.350	58.000	59.100	59.100	1,506,282
2025-11-11	59.600	59.900	57.850	58.200	58.200	746,000
2025-11-10	57.350	59.400	56.500	59.000	59.000	2,228,000
2025-11-07	59.500	59.500	57.000	57.500	57.500	3,560,838
2025-11-06	63.000	63.000	58.000	59.450	59.450	4,199,479
2025-11-05	62.000	65.250	61.200	63.000	63.000	3,666,981
2025-11-04	64.500	64.500	61.900	62.200	62.200	1,804,500
2025-11-03	61.650	65.700	61.200	64.200	64.200	5,662,936
2025-10-31	57.350	60.800	56.000	60.250	60.250	4,519,782
2025-10-30	57.150	58.000	55.000	57.350	57.350	4,292,600
2025-10-28	58.500	58.800	55.500	56.450	56.450	2,639,502
2025-10-27	59.850	59.900	57.350	58.150	58.150	3,190,500

← NewerPage 4 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.