Shanghai Kindly Medical Instruments historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	29.850	29.900	27.400	27.900	26.494	485,200
2021-11-23	28.350	29.400	27.000	28.900	27.444	401,400
2021-11-22	29.050	29.050	26.750	28.000	26.589	122,600
2021-11-19	28.550	29.000	27.950	29.000	27.539	106,910
2021-11-18	29.100	29.200	28.400	28.550	27.112	50,400
2021-11-17	28.750	29.800	28.300	29.450	27.966	91,600
2021-11-16	28.000	29.400	28.000	28.750	27.302	170,000
2021-11-15	28.550	28.700	28.000	28.000	26.589	47,600
2021-11-12	28.000	28.450	27.700	28.300	26.874	38,000
2021-11-11	28.300	28.550	27.700	28.400	26.969	37,000
2021-11-10	28.800	28.800	27.600	28.300	26.874	95,800
2021-11-09	28.400	28.400	26.500	28.200	26.779	45,400
2021-11-08	26.800	27.900	26.400	27.900	26.494	13,000
2021-11-05	26.700	27.800	26.000	27.300	25.925	71,000
2021-11-04	26.200	26.300	25.150	26.300	24.975	140,000
2021-11-03	26.000	26.200	26.000	26.200	24.880	51,800
2021-11-02	27.200	27.200	26.650	26.900	25.545	50,800
2021-11-01	28.900	28.900	26.050	27.000	25.640	100,400
2021-10-29	26.000	28.950	25.100	28.950	27.492	114,600
2021-10-28	25.550	26.950	25.550	26.700	25.355	34,400
2021-10-27	27.000	27.200	26.000	27.200	25.830	39,000
2021-10-26	27.800	28.500	27.050	27.100	25.735	70,200
2021-10-25	27.750	28.450	27.700	27.800	26.400	157,000
2021-10-22	26.000	28.000	26.000	27.700	26.305	151,000
2021-10-21	26.500	26.800	25.700	26.300	24.975	121,000
2021-10-20	25.000	27.850	24.800	26.500	25.165	281,400
2021-10-19	22.600	25.700	22.600	25.150	23.883	247,800
2021-10-18	22.350	23.800	22.150	23.700	22.506	260,600

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.