Keymed Biosciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	46.200	47.300	43.500	44.300	44.300	1,782,200
2025-05-06	47.000	47.600	45.400	46.500	46.500	2,073,400
2025-05-02	44.600	48.000	44.550	48.000	48.000	710,026
2025-04-30	45.950	46.050	44.200	44.650	44.650	2,241,500
2025-04-29	43.550	45.350	42.200	45.000	45.000	1,861,589
2025-04-28	40.950	43.750	40.300	43.250	43.250	1,887,500
2025-04-25	46.000	46.300	42.100	42.250	42.250	2,512,499
2025-04-24	43.600	46.200	43.000	45.000	45.000	2,476,000
2025-04-23	45.000	46.400	43.700	43.950	43.950	2,652,000
2025-04-22	46.500	46.500	43.600	44.650	44.650	2,394,858
2025-04-17	39.850	43.500	39.850	42.650	42.650	1,334,500
2025-04-16	44.850	45.350	40.750	41.650	41.650	2,069,000
2025-04-15	45.000	46.700	42.900	44.300	44.300	1,345,000
2025-04-14	45.750	45.900	43.500	45.300	45.300	2,809,000
2025-04-11	40.250	44.200	40.150	43.850	43.850	1,900,700
2025-04-10	39.200	42.000	39.200	40.800	40.800	1,873,500
2025-04-09	36.950	39.450	34.150	38.700	38.700	3,714,458
2025-04-08	40.150	40.900	36.950	39.000	39.000	3,774,412
2025-04-07	43.000	43.000	37.350	38.650	38.650	7,552,000
2025-04-03	48.100	49.600	45.850	48.000	48.000	2,976,554
2025-04-02	46.650	49.000	46.450	48.100	48.100	3,114,392
2025-04-01	44.650	47.500	44.400	46.650	46.650	3,815,100
2025-03-31	45.000	45.500	43.350	44.400	44.400	2,349,000
2025-03-28	44.800	46.650	44.050	45.000	45.000	3,422,376
2025-03-27	40.000	45.000	40.000	44.800	44.800	5,057,482
2025-03-26	39.150	41.200	39.150	40.650	40.650	2,930,000
2025-03-25	37.650	41.200	37.550	39.950	39.950	4,316,400
2025-03-24	38.450	40.000	37.450	38.000	38.000	2,099,000
2025-03-21	39.200	39.200	36.350	38.200	38.200	4,037,400
2025-03-20	39.100	40.600	38.900	39.200	39.200	2,482,000
2025-03-19	38.300	39.650	37.700	39.650	39.650	1,815,505
2025-03-18	36.000	38.900	36.000	37.700	37.700	2,051,414
2025-03-17	35.000	36.000	34.600	36.000	36.000	1,288,500
2025-03-14	34.550	35.500	34.300	35.300	35.300	1,437,176
2025-03-13	33.800	36.000	33.800	34.450	34.450	1,747,000
2025-03-12	35.800	35.800	33.750	34.400	34.400	1,051,578
2025-03-11	33.300	35.500	33.300	35.150	35.150	1,122,282
2025-03-10	36.250	37.550	34.150	34.500	34.500	2,038,598
2025-03-07	36.400	37.700	35.750	36.700	36.700	1,524,730
2025-03-06	36.800	37.900	36.150	36.700	36.700	1,808,000
2025-03-05	36.750	36.900	35.350	36.600	36.600	854,500
2025-03-04	34.100	36.400	33.750	36.200	36.200	1,726,866
2025-03-03	35.250	36.400	34.800	35.550	35.550	1,083,000
2025-02-28	36.050	37.400	34.550	35.250	35.250	2,116,000
2025-02-27	36.100	37.850	35.650	37.250	37.250	2,325,822
2025-02-26	35.800	37.650	34.950	36.550	36.550	2,849,782
2025-02-25	36.000	36.300	34.550	35.350	35.350	2,694,200
2025-02-24	37.350	38.450	35.900	36.850	36.850	1,983,536
2025-02-21	35.100	37.700	35.100	37.550	37.550	1,982,328
2025-02-20	35.200	36.200	35.100	35.350	35.350	2,056,612
2025-02-19	35.400	35.450	34.600	35.200	35.200	1,411,500
2025-02-18	35.650	36.450	34.650	35.400	35.400	1,991,560
2025-02-17	34.900	35.400	33.700	34.950	34.950	3,482,964
2025-02-14	32.850	35.050	32.850	34.850	34.850	1,882,500
2025-02-13	32.350	33.700	32.350	33.000	33.000	1,554,617
2025-02-12	32.800	33.000	31.800	32.500	32.500	1,887,000
2025-02-11	32.450	33.000	31.100	32.800	32.800	2,205,000
2025-02-10	31.900	33.300	31.900	32.400	32.400	1,631,596
2025-02-07	31.100	32.250	31.000	31.600	31.600	1,060,500
2025-02-06	29.350	31.850	29.350	31.650	31.650	1,852,000

← NewerPage 7 of 21 · 1,232 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.