Keymed Biosciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	65.950	66.000	60.300	62.250	62.250	8,652,908
2025-07-29	63.400	66.650	63.000	64.850	64.850	8,472,000
2025-07-28	60.050	63.900	57.600	63.100	63.100	6,689,500
2025-07-25	62.350	62.350	58.850	59.650	59.650	5,008,175
2025-07-24	58.050	62.600	57.550	61.650	61.650	5,654,864
2025-07-23	60.350	60.350	56.300	58.000	58.000	4,016,558
2025-07-22	60.000	63.650	57.900	58.600	58.600	6,662,412
2025-07-21	58.000	60.750	56.450	60.100	60.100	5,131,504
2025-07-18	57.000	58.950	56.000	57.500	57.500	5,402,534
2025-07-17	50.600	57.750	50.000	57.250	57.250	13,678,618
2025-07-16	48.700	50.550	48.000	50.000	50.000	3,460,504
2025-07-15	48.000	49.800	47.450	48.700	48.700	3,025,300
2025-07-14	46.250	48.300	45.750	48.100	48.100	3,079,600
2025-07-11	45.150	47.100	45.100	45.950	45.950	2,024,000
2025-07-10	45.600	47.800	45.200	45.500	45.500	3,140,411
2025-07-09	46.000	46.700	44.900	45.600	45.600	2,026,965
2025-07-08	45.700	46.950	44.750	45.800	45.800	1,897,500
2025-07-07	45.400	47.300	44.450	45.700	45.700	1,715,367
2025-07-04	46.500	47.450	44.900	45.800	45.800	3,308,132
2025-07-03	46.000	48.150	44.600	46.500	46.500	3,731,450
2025-07-02	47.000	47.850	44.800	45.750	45.750	3,421,044
2025-06-30	46.600	47.050	45.400	46.200	46.200	1,546,933
2025-06-27	48.200	48.200	45.300	46.250	46.250	3,818,500
2025-06-26	48.300	49.550	47.350	48.200	48.200	2,647,000
2025-06-25	48.750	50.400	48.400	49.550	49.550	2,972,000
2025-06-24	46.800	49.600	46.200	49.100	49.100	4,755,200
2025-06-23	44.600	46.750	43.800	46.150	46.150	1,460,600
2025-06-20	45.500	45.800	44.200	44.600	44.600	3,390,000
2025-06-19	46.500	47.600	44.550	45.700	45.700	3,004,000
2025-06-18	44.650	47.250	43.900	46.500	46.500	3,555,500
2025-06-17	46.500	47.750	43.850	44.650	44.650	5,155,000
2025-06-16	47.650	48.600	45.950	46.500	46.500	5,981,000
2025-06-13	50.000	50.800	46.550	47.500	47.500	8,250,908
2025-06-12	47.400	51.350	46.950	50.850	50.850	7,162,608
2025-06-11	46.750	48.900	46.100	46.950	46.950	37,620,850
2025-06-10	49.800	50.300	47.350	48.650	48.650	5,791,674
2025-06-09	47.800	50.000	46.700	49.600	49.600	3,852,943
2025-06-06	45.950	48.000	45.150	47.800	47.800	3,181,957
2025-06-05	45.800	47.400	44.350	45.950	45.950	3,458,968
2025-06-04	44.000	46.550	44.000	44.850	44.850	2,883,500
2025-06-03	42.300	44.700	42.300	44.050	44.050	2,292,500
2025-06-02	44.100	44.100	40.400	41.750	41.750	470,836
2025-05-30	41.900	44.550	40.450	44.100	44.100	3,420,764
2025-05-29	40.500	41.800	40.150	41.500	41.500	2,281,500
2025-05-28	40.700	41.250	39.750	40.200	40.200	822,200
2025-05-27	39.600	41.150	39.500	40.700	40.700	1,153,486
2025-05-26	40.300	41.600	39.650	39.950	39.950	1,185,500
2025-05-23	41.300	41.400	39.800	40.300	40.300	1,702,000
2025-05-22	43.550	43.550	40.300	40.700	40.700	1,698,600
2025-05-21	41.300	44.000	41.300	42.200	42.200	2,322,000
2025-05-20	41.350	43.050	41.350	41.800	41.800	2,339,500
2025-05-19	41.850	41.900	40.200	41.350	41.350	1,099,600
2025-05-16	40.250	41.850	40.250	40.850	40.850	1,335,639
2025-05-15	41.000	41.000	39.900	40.350	40.350	747,500
2025-05-14	41.500	41.950	39.950	40.300	40.300	1,469,000
2025-05-13	41.850	42.100	40.200	41.100	41.100	1,671,500
2025-05-12	40.250	41.250	37.400	40.350	40.350	3,594,958
2025-05-09	41.650	42.700	41.250	42.050	42.050	1,180,000
2025-05-08	43.950	44.800	41.550	42.200	42.200	1,997,608
2025-05-07	46.200	47.300	43.500	44.300	44.300	1,782,200

← NewerPage 6 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.