Keymed Biosciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 78.000 | 86.250 | 78.000 | 81.950 | 81.950 | 4,370,612 |
| 2026-10-15 | 76.350 | 78.800 | 75.400 | 76.150 | 76.150 | 1,868,594 |
| 2026-10-14 | 77.200 | 79.200 | 75.400 | 77.150 | 77.150 | 2,395,000 |
| 2026-10-13 | 77.050 | 80.200 | 76.850 | 78.350 | 78.350 | 1,410,902 |
| 2026-10-12 | 79.500 | 80.950 | 77.350 | 79.900 | 79.900 | 1,797,401 |
| 2026-10-09 | 75.600 | 79.250 | 72.750 | 78.300 | 78.300 | 2,798,951 |
| 2026-10-08 | 77.500 | 80.400 | 75.000 | 75.600 | 75.600 | 2,156,756 |
| 2026-10-07 | 79.000 | 79.400 | 76.000 | 77.500 | 77.500 | 452,820 |
| 2026-10-06 | 77.200 | 79.700 | 77.100 | 79.550 | 79.550 | 298,500 |
| 2026-10-05 | 75.400 | 77.900 | 75.400 | 77.200 | 77.200 | 352,500 |
| 2026-10-02 | 79.050 | 79.150 | 77.000 | 78.850 | 78.850 | 490,000 |
| 2026-09-30 | 79.500 | 82.400 | 78.900 | 81.550 | 81.550 | 2,630,600 |
| 2026-09-29 | 75.000 | 81.200 | 75.000 | 79.600 | 79.600 | 4,260,252 |
| 2026-09-28 | 75.000 | 75.000 | 72.300 | 73.150 | 73.150 | 2,244,500 |
| 2026-09-25 | 74.200 | 75.050 | 72.750 | 74.950 | 74.950 | 600,500 |
| 2026-09-24 | 78.500 | 78.550 | 73.250 | 74.050 | 74.050 | 1,392,500 |
| 2026-09-23 | 78.500 | 80.700 | 77.400 | 78.500 | 78.500 | 1,020,894 |
| 2026-09-22 | 79.200 | 79.400 | 76.950 | 78.300 | 78.300 | 1,177,298 |
| 2026-09-21 | 73.900 | 79.950 | 72.750 | 79.850 | 79.850 | 2,758,199 |
| 2026-09-18 | 75.000 | 75.000 | 71.400 | 72.050 | 72.050 | 2,548,986 |
| 2026-09-17 | 72.700 | 74.200 | 71.900 | 72.950 | 72.950 | 1,576,500 |
| 2026-09-16 | 74.500 | 75.300 | 72.600 | 73.250 | 73.250 | 1,499,000 |
| 2026-09-15 | 75.200 | 76.000 | 73.950 | 74.600 | 74.600 | 827,039 |
| 2026-09-14 | 73.050 | 75.850 | 72.150 | 74.950 | 74.950 | 1,262,500 |
| 2026-09-11 | 73.500 | 74.800 | 71.000 | 73.050 | 73.050 | 2,621,860 |
| 2026-09-10 | 76.650 | 76.650 | 72.900 | 73.550 | 73.550 | 2,102,604 |
| 2026-09-09 | 78.550 | 79.900 | 75.900 | 76.400 | 76.400 | 1,976,946 |
| 2026-09-08 | 78.550 | 80.200 | 76.350 | 79.500 | 79.500 | 895,820 |
| 2026-09-07 | 80.450 | 80.800 | 77.150 | 78.100 | 78.100 | 863,707 |
| 2026-09-04 | 81.350 | 82.400 | 79.300 | 79.750 | 79.750 | 1,652,339 |
| 2026-09-03 | 77.500 | 80.950 | 77.250 | 80.550 | 80.550 | 2,027,000 |
| 2026-09-02 | 76.950 | 77.850 | 74.850 | 77.750 | 77.750 | 1,108,500 |
| 2026-09-01 | 75.800 | 76.050 | 73.350 | 75.150 | 75.150 | 1,822,000 |
| 2026-08-31 | 77.800 | 77.800 | 74.400 | 75.050 | 75.050 | 2,768,391 |
| 2026-08-28 | 79.100 | 79.150 | 76.200 | 78.500 | 78.500 | 1,855,462 |
| 2026-08-27 | 80.800 | 80.800 | 76.950 | 78.700 | 78.700 | 2,198,500 |
| 2026-08-26 | 80.000 | 84.300 | 79.350 | 80.100 | 80.100 | 2,481,058 |
| 2026-08-25 | 81.900 | 82.000 | 78.800 | 80.450 | 80.450 | 1,426,632 |
| 2026-08-24 | 80.300 | 83.200 | 79.100 | 80.300 | 80.300 | 2,068,182 |
| 2026-08-21 | 78.750 | 83.250 | 77.000 | 80.300 | 80.300 | 2,570,803 |
| 2026-08-20 | 78.800 | 83.050 | 77.350 | 77.750 | 77.750 | 3,461,678 |
| 2026-08-19 | 78.100 | 79.750 | 76.450 | 77.050 | 77.050 | 1,224,849 |
| 2026-08-18 | 77.350 | 78.500 | 75.200 | 78.050 | 78.050 | 1,085,326 |
| 2026-08-17 | 78.550 | 78.550 | 75.150 | 77.350 | 77.350 | 1,487,466 |
| 2026-08-14 | 79.700 | 79.700 | 77.050 | 78.150 | 78.150 | 1,168,500 |
| 2026-08-13 | 81.650 | 82.350 | 78.500 | 79.150 | 79.150 | 2,295,000 |
| 2026-08-12 | 83.000 | 84.200 | 80.250 | 80.800 | 80.800 | 1,441,500 |
| 2026-08-11 | 82.200 | 84.800 | 80.400 | 82.650 | 82.650 | 3,330,608 |
| 2026-08-10 | 82.200 | 84.750 | 81.450 | 81.900 | 81.900 | 2,980,500 |
| 2026-08-07 | 78.750 | 82.800 | 77.350 | 81.850 | 81.850 | 1,988,000 |
| 2026-08-06 | 78.150 | 80.250 | 76.000 | 76.950 | 76.950 | 1,722,480 |
| 2026-08-05 | 77.000 | 79.250 | 75.300 | 78.050 | 78.050 | 3,041,500 |
| 2026-08-04 | 74.550 | 77.150 | 74.550 | 76.050 | 76.050 | 2,388,586 |
| 2026-08-03 | 74.850 | 74.950 | 71.450 | 74.300 | 74.300 | 2,383,453 |
| 2026-07-31 | 72.950 | 75.800 | 71.500 | 73.100 | 73.100 | 2,493,500 |
| 2026-07-30 | 76.900 | 76.900 | 71.150 | 72.950 | 72.950 | 2,108,478 |
| 2026-07-29 | 79.100 | 79.100 | 72.800 | 75.250 | 75.250 | 4,904,535 |
| 2026-07-28 | 82.850 | 83.000 | 75.300 | 78.050 | 78.050 | 6,268,258 |
| 2026-07-27 | 82.950 | 84.450 | 79.900 | 82.300 | 82.300 | 1,902,000 |
| 2026-07-24 | 84.900 | 86.800 | 81.650 | 82.800 | 82.800 | 1,741,010 |
Page 1 of 5 · 245 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.