Keymed Biosciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 29.350 | 30.100 | 28.900 | 29.700 | 29.700 | 975,500 |
| 2025-02-04 | 28.400 | 29.800 | 28.400 | 29.550 | 29.550 | 317,500 |
| 2025-02-03 | 29.550 | 30.350 | 28.400 | 29.150 | 29.150 | 220,000 |
| 2025-01-28 | 29.800 | 29.800 | 29.800 | 29.800 | 29.800 | 11,000 |
| 2025-01-27 | 30.400 | 31.050 | 30.000 | 30.250 | 30.250 | 513,500 |
| 2025-01-24 | 29.600 | 31.850 | 29.350 | 30.300 | 30.300 | 1,909,000 |
| 2025-01-23 | 30.400 | 31.500 | 29.450 | 29.700 | 29.700 | 787,000 |
| 2025-01-22 | 31.750 | 31.750 | 29.600 | 30.400 | 30.400 | 2,066,000 |
| 2025-01-21 | 29.600 | 31.000 | 29.450 | 30.850 | 30.850 | 1,316,514 |
| 2025-01-20 | 29.000 | 31.300 | 29.000 | 29.900 | 29.900 | 1,316,000 |
| 2025-01-17 | 27.350 | 30.150 | 27.350 | 29.300 | 29.300 | 1,448,500 |
| 2025-01-16 | 28.850 | 29.500 | 27.200 | 28.200 | 28.200 | 1,374,500 |
| 2025-01-15 | 28.600 | 29.650 | 27.500 | 28.350 | 28.350 | 1,014,596 |
| 2025-01-14 | 27.250 | 29.000 | 27.250 | 28.750 | 28.750 | 1,129,690 |
| 2025-01-13 | 27.200 | 28.300 | 27.050 | 28.200 | 28.200 | 1,094,000 |
| 2025-01-10 | 29.300 | 29.450 | 27.450 | 27.850 | 27.850 | 1,239,998 |
| 2025-01-09 | 27.900 | 28.900 | 27.900 | 28.800 | 28.800 | 918,000 |
| 2025-01-08 | 29.000 | 29.000 | 27.200 | 28.000 | 28.000 | 1,367,434 |
| 2025-01-07 | 28.700 | 29.250 | 27.700 | 29.000 | 29.000 | 1,389,000 |
| 2025-01-06 | 29.350 | 29.750 | 28.000 | 28.700 | 28.700 | 1,423,822 |
| 2025-01-03 | 30.500 | 30.500 | 28.800 | 29.050 | 29.050 | 1,787,500 |
| 2025-01-02 | 30.900 | 31.550 | 29.850 | 30.250 | 30.250 | 1,048,645 |
| 2024-12-31 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 1,779,500 |
| 2024-12-30 | 29.950 | 30.200 | 29.100 | 30.050 | 30.050 | 2,388,200 |
| 2024-12-27 | 31.750 | 31.800 | 29.000 | 29.650 | 29.650 | 5,506,000 |
| 2024-12-24 | 31.600 | 31.600 | 31.600 | 31.600 | 31.600 | 1,523,146 |
| 2024-12-23 | 32.550 | 33.750 | 31.000 | 31.850 | 31.850 | 2,858,000 |
| 2024-12-20 | 32.900 | 32.950 | 29.300 | 32.600 | 32.600 | 6,081,000 |
| 2024-12-19 | 33.400 | 33.650 | 32.150 | 32.900 | 32.900 | 2,019,000 |
| 2024-12-18 | 34.150 | 34.450 | 33.050 | 33.650 | 33.650 | 2,778,632 |
| 2024-12-17 | 34.600 | 34.600 | 31.700 | 33.700 | 33.700 | 5,083,968 |
| 2024-12-16 | 37.650 | 38.950 | 34.350 | 34.550 | 34.550 | 4,020,208 |
| 2024-12-13 | 39.700 | 40.000 | 37.700 | 37.900 | 37.900 | 1,332,184 |
| 2024-12-12 | 41.100 | 41.800 | 39.000 | 39.750 | 39.750 | 1,244,500 |
| 2024-12-11 | 41.150 | 42.400 | 40.100 | 41.400 | 41.400 | 391,470 |
| 2024-12-10 | 41.000 | 43.000 | 41.000 | 42.250 | 42.250 | 804,500 |
| 2024-12-09 | 40.750 | 41.950 | 40.750 | 41.950 | 41.950 | 337,048 |
| 2024-12-06 | 40.550 | 41.350 | 39.700 | 40.800 | 40.800 | 974,000 |
| 2024-12-05 | 41.000 | 42.000 | 39.400 | 40.650 | 40.650 | 2,335,826 |
| 2024-12-04 | 42.450 | 42.600 | 41.200 | 42.000 | 42.000 | 637,500 |
| 2024-12-03 | 41.650 | 43.400 | 40.550 | 42.100 | 42.100 | 1,728,428 |
| 2024-12-02 | 38.150 | 42.000 | 38.150 | 41.400 | 41.400 | 2,668,920 |
| 2024-11-29 | 38.900 | 39.700 | 38.300 | 38.350 | 38.350 | 1,201,404 |
| 2024-11-28 | 40.550 | 40.900 | 38.250 | 39.100 | 39.100 | 1,564,000 |
| 2024-11-27 | 39.500 | 41.750 | 39.500 | 40.400 | 40.400 | 2,751,000 |
| 2024-11-26 | 40.000 | 41.550 | 39.500 | 39.550 | 39.550 | 2,095,000 |
| 2024-11-25 | 38.150 | 39.950 | 37.800 | 39.900 | 39.900 | 801,000 |
| 2024-11-22 | 39.550 | 39.550 | 37.650 | 38.200 | 38.200 | 774,027 |
| 2024-11-21 | 40.050 | 41.700 | 39.500 | 39.500 | 39.500 | 707,500 |
| 2024-11-20 | 38.400 | 42.100 | 37.700 | 40.000 | 40.000 | 1,541,500 |
| 2024-11-19 | 38.000 | 38.800 | 37.250 | 38.300 | 38.300 | 803,000 |
| 2024-11-18 | 39.900 | 39.900 | 37.100 | 37.600 | 37.600 | 1,286,000 |
| 2024-11-15 | 41.550 | 41.600 | 38.300 | 39.350 | 39.350 | 961,500 |
| 2024-11-14 | 41.350 | 41.600 | 40.400 | 40.400 | 40.400 | 671,000 |
| 2024-11-13 | 42.400 | 44.550 | 40.800 | 41.400 | 41.400 | 1,727,174 |
| 2024-11-12 | 44.950 | 45.500 | 42.650 | 43.700 | 43.700 | 1,367,000 |
| 2024-11-11 | 44.950 | 45.150 | 44.050 | 44.750 | 44.750 | 629,500 |
| 2024-11-08 | 43.800 | 45.400 | 43.700 | 44.700 | 44.700 | 1,533,046 |
| 2024-11-07 | 44.300 | 44.300 | 42.650 | 43.150 | 43.150 | 924,500 |
| 2024-11-06 | 42.800 | 44.200 | 42.800 | 43.700 | 43.700 | 705,500 |
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.