Keymed Biosciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 43.700 | 44.250 | 42.600 | 43.550 | 43.550 | 1,064,508 |
| 2024-11-04 | 43.750 | 44.800 | 43.050 | 44.350 | 44.350 | 853,000 |
| 2024-11-01 | 42.300 | 43.900 | 41.150 | 43.650 | 43.650 | 1,249,082 |
| 2024-10-31 | 41.550 | 42.400 | 40.600 | 41.550 | 41.550 | 663,111 |
| 2024-10-30 | 42.350 | 43.850 | 39.900 | 41.100 | 41.100 | 1,364,611 |
| 2024-10-29 | 43.100 | 44.400 | 41.950 | 42.850 | 42.850 | 1,138,700 |
| 2024-10-28 | 44.650 | 45.000 | 42.300 | 43.100 | 43.100 | 995,618 |
| 2024-10-25 | 44.800 | 45.200 | 43.600 | 44.900 | 44.900 | 1,339,505 |
| 2024-10-24 | 44.200 | 45.000 | 43.050 | 43.900 | 43.900 | 769,506 |
| 2024-10-23 | 45.050 | 45.050 | 42.600 | 44.200 | 44.200 | 1,234,000 |
| 2024-10-22 | 44.500 | 45.600 | 43.300 | 44.150 | 44.150 | 1,657,520 |
| 2024-10-21 | 46.000 | 46.000 | 42.950 | 42.950 | 42.950 | 2,356,000 |
| 2024-10-18 | 41.250 | 45.350 | 41.250 | 44.350 | 44.350 | 1,149,452 |
| 2024-10-17 | 40.550 | 42.800 | 40.550 | 41.100 | 41.100 | 685,644 |
| 2024-10-16 | 38.200 | 41.000 | 38.200 | 40.550 | 40.550 | 951,020 |
| 2024-10-15 | 41.300 | 42.200 | 39.200 | 39.900 | 39.900 | 608,808 |
| 2024-10-14 | 41.950 | 42.800 | 38.800 | 41.000 | 41.000 | 1,481,059 |
| 2024-10-10 | 41.500 | 43.000 | 40.500 | 42.050 | 42.050 | 1,850,500 |
| 2024-10-09 | 43.150 | 44.250 | 39.700 | 41.850 | 41.850 | 3,175,783 |
| 2024-10-08 | 46.850 | 46.950 | 39.650 | 42.700 | 42.700 | 4,352,872 |
| 2024-10-07 | 45.000 | 47.500 | 44.500 | 46.850 | 46.850 | 1,131,218 |
| 2024-10-04 | 40.300 | 44.950 | 39.850 | 44.750 | 44.750 | 1,318,115 |
| 2024-10-03 | 43.950 | 44.000 | 39.800 | 41.050 | 41.050 | 787,743 |
| 2024-10-02 | 43.700 | 44.150 | 41.000 | 43.950 | 43.950 | 1,238,019 |
| 2024-09-30 | 40.950 | 43.000 | 38.500 | 41.700 | 41.700 | 3,217,000 |
| 2024-09-27 | 37.800 | 40.700 | 37.050 | 39.400 | 39.400 | 1,743,030 |
| 2024-09-26 | 36.050 | 38.300 | 35.900 | 37.050 | 37.050 | 1,371,000 |
| 2024-09-25 | 36.050 | 38.350 | 35.000 | 35.950 | 35.950 | 1,711,000 |
| 2024-09-24 | 35.000 | 35.700 | 34.100 | 35.400 | 35.400 | 2,012,010 |
| 2024-09-23 | 38.100 | 39.350 | 35.000 | 35.200 | 35.200 | 1,198,000 |
| 2024-09-20 | 38.050 | 39.450 | 37.950 | 38.700 | 38.700 | 1,296,000 |
| 2024-09-19 | 40.000 | 40.150 | 37.600 | 37.850 | 37.850 | 2,283,000 |
| 2024-09-17 | 39.000 | 40.000 | 38.200 | 39.750 | 39.750 | 150,000 |
| 2024-09-16 | 39.750 | 41.000 | 38.000 | 38.900 | 38.900 | 690,000 |
| 2024-09-13 | 37.750 | 40.400 | 36.800 | 39.750 | 39.750 | 3,536,228 |
| 2024-09-12 | 37.300 | 39.850 | 37.250 | 37.750 | 37.750 | 2,668,500 |
| 2024-09-11 | 35.200 | 37.750 | 35.200 | 37.300 | 37.300 | 1,656,500 |
| 2024-09-10 | 36.500 | 36.850 | 35.050 | 35.600 | 35.600 | 1,025,026 |
| 2024-09-09 | 36.750 | 37.550 | 34.350 | 36.200 | 36.200 | 1,495,718 |
| 2024-09-05 | 35.300 | 36.950 | 34.950 | 36.900 | 36.900 | 1,520,508 |
| 2024-09-04 | 34.350 | 35.800 | 34.350 | 35.000 | 35.000 | 524,500 |
| 2024-09-03 | 34.700 | 35.900 | 34.600 | 35.200 | 35.200 | 770,000 |
| 2024-09-02 | 35.250 | 35.750 | 34.000 | 35.500 | 35.500 | 1,170,500 |
| 2024-08-30 | 32.900 | 35.850 | 32.900 | 35.250 | 35.250 | 2,119,184 |
| 2024-08-29 | 32.800 | 34.100 | 32.000 | 33.250 | 33.250 | 975,600 |
| 2024-08-28 | 31.550 | 33.500 | 31.400 | 32.550 | 32.550 | 573,036 |
| 2024-08-27 | 31.500 | 32.300 | 31.250 | 32.050 | 32.050 | 302,794 |
| 2024-08-26 | 31.900 | 32.500 | 30.400 | 31.950 | 31.950 | 803,000 |
| 2024-08-23 | 32.450 | 32.950 | 32.050 | 32.400 | 32.400 | 237,000 |
| 2024-08-22 | 32.350 | 33.100 | 32.100 | 33.100 | 33.100 | 544,178 |
| 2024-08-21 | 31.300 | 32.600 | 31.200 | 32.300 | 32.300 | 392,104 |
| 2024-08-20 | 30.950 | 32.000 | 30.650 | 31.600 | 31.600 | 446,500 |
| 2024-08-19 | 32.150 | 32.600 | 30.750 | 30.950 | 30.950 | 379,000 |
| 2024-08-16 | 31.900 | 32.950 | 31.400 | 31.850 | 31.850 | 312,000 |
| 2024-08-15 | 31.500 | 32.450 | 31.500 | 31.900 | 31.900 | 197,500 |
| 2024-08-14 | 32.300 | 33.550 | 31.600 | 31.900 | 31.900 | 492,000 |
| 2024-08-13 | 33.600 | 33.900 | 32.500 | 33.150 | 33.150 | 763,106 |
| 2024-08-12 | 33.250 | 34.350 | 32.550 | 33.600 | 33.600 | 760,500 |
| 2024-08-09 | 33.750 | 34.000 | 33.250 | 33.650 | 33.650 | 295,702 |
| 2024-08-08 | 34.500 | 34.650 | 33.100 | 33.450 | 33.450 | 707,318 |
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.