Keymed Biosciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 57.350 | 60.800 | 56.000 | 60.250 | 60.250 | 4,519,782 |
| 2025-10-30 | 57.150 | 58.000 | 55.000 | 57.350 | 57.350 | 4,292,600 |
| 2025-10-28 | 58.500 | 58.800 | 55.500 | 56.450 | 56.450 | 2,639,502 |
| 2025-10-27 | 59.850 | 59.900 | 57.350 | 58.150 | 58.150 | 3,190,500 |
| 2025-10-24 | 61.650 | 62.000 | 58.350 | 59.100 | 59.100 | 4,413,500 |
| 2025-10-23 | 62.150 | 63.900 | 59.100 | 60.800 | 60.800 | 2,618,500 |
| 2025-10-22 | 65.500 | 65.500 | 61.500 | 62.300 | 62.300 | 2,240,000 |
| 2025-10-21 | 63.300 | 65.000 | 62.850 | 63.600 | 63.600 | 1,196,834 |
| 2025-10-20 | 64.500 | 64.500 | 61.900 | 63.800 | 63.800 | 1,552,053 |
| 2025-10-17 | 66.250 | 67.500 | 62.100 | 62.800 | 62.800 | 2,665,900 |
| 2025-10-16 | 66.000 | 68.200 | 65.000 | 66.250 | 66.250 | 1,524,000 |
| 2025-10-15 | 65.400 | 65.950 | 63.550 | 65.950 | 65.950 | 2,055,536 |
| 2025-10-14 | 67.950 | 69.950 | 63.050 | 64.500 | 64.500 | 4,457,500 |
| 2025-10-13 | 67.000 | 69.750 | 66.100 | 67.900 | 67.900 | 2,946,581 |
| 2025-10-10 | 70.000 | 73.450 | 69.800 | 70.450 | 70.450 | 2,880,048 |
| 2025-10-09 | 75.500 | 75.500 | 70.300 | 71.250 | 71.250 | 2,905,000 |
| 2025-10-08 | 73.600 | 75.600 | 73.150 | 75.500 | 75.500 | 608,000 |
| 2025-10-06 | 74.350 | 74.500 | 72.100 | 74.350 | 74.350 | 183,000 |
| 2025-10-03 | 74.000 | 75.200 | 73.800 | 74.500 | 74.500 | 515,000 |
| 2025-10-02 | 75.000 | 76.400 | 73.150 | 75.700 | 75.700 | 824,568 |
| 2025-09-30 | 74.250 | 75.100 | 73.000 | 74.250 | 74.250 | 1,377,500 |
| 2025-09-29 | 70.300 | 74.600 | 69.600 | 74.000 | 74.000 | 2,939,000 |
| 2025-09-26 | 69.500 | 71.350 | 68.400 | 70.300 | 70.300 | 2,497,500 |
| 2025-09-25 | 71.550 | 73.350 | 70.500 | 71.000 | 71.000 | 2,374,500 |
| 2025-09-24 | 72.050 | 72.400 | 69.100 | 70.800 | 70.800 | 3,110,500 |
| 2025-09-23 | 73.450 | 74.000 | 70.800 | 72.700 | 72.700 | 2,241,000 |
| 2025-09-22 | 73.150 | 76.950 | 71.050 | 73.700 | 73.700 | 2,620,968 |
| 2025-09-19 | 76.100 | 77.000 | 71.150 | 72.100 | 72.100 | 3,767,000 |
| 2025-09-18 | 72.550 | 76.950 | 72.550 | 76.300 | 76.300 | 3,019,828 |
| 2025-09-17 | 73.750 | 74.850 | 72.100 | 73.750 | 73.750 | 2,286,100 |
| 2025-09-16 | 75.900 | 77.500 | 72.200 | 73.750 | 73.750 | 2,082,870 |
| 2025-09-15 | 75.700 | 77.700 | 74.500 | 75.900 | 75.900 | 1,771,818 |
| 2025-09-12 | 76.700 | 78.000 | 73.350 | 75.950 | 75.950 | 3,360,854 |
| 2025-09-11 | 73.500 | 77.450 | 71.200 | 76.050 | 76.050 | 6,535,000 |
| 2025-09-10 | 78.350 | 80.000 | 76.150 | 77.350 | 77.350 | 2,862,000 |
| 2025-09-09 | 78.500 | 79.800 | 74.300 | 77.650 | 77.650 | 2,543,198 |
| 2025-09-08 | 78.350 | 78.900 | 76.050 | 78.500 | 78.500 | 3,119,320 |
| 2025-09-05 | 68.500 | 78.650 | 68.500 | 78.450 | 78.450 | 6,451,434 |
| 2025-09-04 | 73.000 | 73.800 | 67.000 | 68.500 | 68.500 | 5,344,000 |
| 2025-09-03 | 73.500 | 75.500 | 71.300 | 72.250 | 72.250 | 5,996,026 |
| 2025-09-02 | 72.950 | 74.300 | 71.100 | 72.000 | 72.000 | 4,021,500 |
| 2025-09-01 | 70.700 | 73.650 | 69.300 | 71.900 | 71.900 | 3,593,360 |
| 2025-08-29 | 66.700 | 70.750 | 66.450 | 69.150 | 69.150 | 3,439,818 |
| 2025-08-28 | 65.650 | 67.800 | 64.200 | 66.500 | 66.500 | 4,208,098 |
| 2025-08-27 | 73.600 | 77.750 | 65.550 | 66.500 | 66.500 | 9,236,440 |
| 2025-08-26 | 71.050 | 73.750 | 70.900 | 72.750 | 72.750 | 2,629,520 |
| 2025-08-25 | 74.950 | 75.650 | 70.100 | 71.250 | 71.250 | 4,222,000 |
| 2025-08-22 | 72.950 | 73.600 | 71.700 | 73.100 | 73.100 | 1,388,000 |
| 2025-08-21 | 72.450 | 73.450 | 70.950 | 72.950 | 72.950 | 2,090,140 |
| 2025-08-20 | 74.900 | 75.000 | 70.000 | 71.450 | 71.450 | 3,905,349 |
| 2025-08-19 | 74.800 | 76.000 | 72.150 | 74.750 | 74.750 | 3,517,946 |
| 2025-08-18 | 74.400 | 76.000 | 72.550 | 74.700 | 74.700 | 5,054,657 |
| 2025-08-15 | 72.900 | 74.950 | 71.250 | 73.900 | 73.900 | 2,174,514 |
| 2025-08-14 | 72.500 | 74.650 | 71.500 | 72.950 | 72.950 | 3,100,748 |
| 2025-08-13 | 66.350 | 73.350 | 66.350 | 72.100 | 72.100 | 4,778,737 |
| 2025-08-12 | 68.300 | 69.300 | 65.500 | 66.350 | 66.350 | 2,264,876 |
| 2025-08-11 | 68.400 | 69.250 | 65.150 | 68.150 | 68.150 | 4,216,500 |
| 2025-08-08 | 66.150 | 68.450 | 65.050 | 68.150 | 68.150 | 4,260,001 |
| 2025-08-07 | 68.350 | 69.600 | 64.700 | 66.150 | 66.150 | 4,338,500 |
| 2025-08-06 | 69.600 | 70.400 | 65.600 | 68.150 | 68.150 | 6,467,421 |
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.