Keymed Biosciences Inc. (2162.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 32.550 | 34.400 | 32.150 | 33.650 | 33.650 | 1,408,000 |
| 23 Apr 2024 | 29.950 | 33.200 | 29.950 | 32.300 | 32.300 | 1,179,500 |
| 22 Apr 2024 | 27.700 | 29.550 | 26.600 | 29.150 | 29.150 | 1,487,662 |
| 19 Apr 2024 | 29.150 | 29.850 | 27.300 | 27.450 | 27.450 | 2,398,500 |
| 18 Apr 2024 | 30.750 | 30.750 | 28.650 | 29.650 | 29.650 | 690,500 |
| 17 Apr 2024 | 30.200 | 30.850 | 28.950 | 29.750 | 29.750 | 712,500 |
| 16 Apr 2024 | 30.050 | 31.350 | 29.200 | 30.150 | 30.150 | 924,500 |
| 15 Apr 2024 | 31.900 | 32.450 | 30.700 | 30.800 | 30.800 | 1,114,500 |
| 12 Apr 2024 | 33.600 | 33.850 | 32.300 | 32.500 | 32.500 | 671,000 |
| 11 Apr 2024 | 31.900 | 32.900 | 31.050 | 32.500 | 32.500 | 276,858 |
| 10 Apr 2024 | 32.950 | 32.950 | 31.650 | 32.100 | 32.100 | 531,000 |
| 09 Apr 2024 | 31.950 | 33.000 | 30.800 | 32.650 | 32.650 | 1,077,000 |
| 08 Apr 2024 | 30.950 | 32.700 | 30.000 | 31.950 | 31.950 | 1,006,026 |
| 05 Apr 2024 | 30.750 | 30.750 | 29.450 | 29.850 | 29.850 | 290,500 |
| 03 Apr 2024 | 31.900 | 32.300 | 30.450 | 30.750 | 30.750 | 1,644,000 |
| 02 Apr 2024 | 35.000 | 35.000 | 31.150 | 31.450 | 31.450 | 2,941,851 |
| 28 Mar 2024 | 32.300 | 34.650 | 32.000 | 33.900 | 33.900 | 1,399,500 |
| 27 Mar 2024 | 32.650 | 33.300 | 31.100 | 32.300 | 32.300 | 821,920 |
| 26 Mar 2024 | 33.050 | 33.700 | 32.150 | 32.650 | 32.650 | 654,500 |
| 25 Mar 2024 | 33.250 | 34.150 | 32.300 | 32.650 | 32.650 | 1,913,762 |
| 22 Mar 2024 | 36.350 | 36.350 | 33.100 | 33.400 | 33.400 | 1,894,000 |
| 21 Mar 2024 | 37.050 | 37.500 | 35.550 | 36.300 | 36.300 | 2,012,000 |
| 20 Mar 2024 | 37.500 | 38.500 | 36.950 | 37.550 | 37.550 | 1,570,500 |
| 19 Mar 2024 | 39.350 | 39.800 | 37.050 | 37.500 | 37.500 | 1,350,162 |
| 18 Mar 2024 | 40.100 | 40.400 | 37.950 | 39.350 | 39.350 | 1,893,500 |
| 15 Mar 2024 | 37.650 | 42.000 | 37.650 | 40.100 | 40.100 | 3,181,834 |
| 14 Mar 2024 | 43.550 | 45.950 | 38.000 | 39.650 | 39.650 | 7,581,418 |
| 13 Mar 2024 | 35.650 | 43.850 | 34.850 | 40.200 | 40.200 | 3,465,978 |
| 12 Mar 2024 | 33.600 | 35.900 | 33.600 | 35.650 | 35.650 | 1,442,944 |
| 11 Mar 2024 | 30.900 | 34.300 | 30.900 | 33.700 | 33.700 | 2,571,060 |
| 08 Mar 2024 | 30.450 | 31.300 | 29.400 | 30.600 | 30.600 | 1,175,500 |
| 07 Mar 2024 | 32.550 | 32.550 | 30.000 | 30.250 | 30.250 | 1,723,719 |
| 06 Mar 2024 | 32.500 | 33.250 | 31.050 | 32.600 | 32.600 | 1,557,816 |
| 05 Mar 2024 | 35.050 | 35.250 | 31.600 | 32.500 | 32.500 | 2,336,000 |
| 04 Mar 2024 | 34.050 | 36.050 | 33.550 | 36.050 | 36.050 | 873,230 |
| 01 Mar 2024 | 34.050 | 34.850 | 33.800 | 34.300 | 34.300 | 550,500 |
| 29 Feb 2024 | 36.600 | 36.600 | 34.100 | 34.250 | 34.250 | 1,009,500 |
| 28 Feb 2024 | 38.500 | 38.500 | 35.050 | 35.500 | 35.500 | 1,672,500 |
| 27 Feb 2024 | 34.200 | 36.550 | 33.400 | 36.000 | 36.000 | 1,084,500 |
| 26 Feb 2024 | 32.750 | 34.950 | 32.000 | 34.050 | 34.050 | 1,451,059 |
| 23 Feb 2024 | 33.150 | 33.300 | 31.800 | 32.750 | 32.750 | 2,214,080 |
| 22 Feb 2024 | 33.550 | 33.550 | 32.250 | 33.250 | 33.250 | 666,500 |
| 21 Feb 2024 | 31.000 | 34.450 | 31.000 | 32.950 | 32.950 | 1,621,118 |
| 20 Feb 2024 | 31.500 | 34.250 | 31.400 | 31.700 | 31.700 | 1,135,500 |
| 19 Feb 2024 | 32.700 | 32.700 | 31.050 | 32.100 | 32.100 | 749,620 |
| 16 Feb 2024 | 29.750 | 32.450 | 29.750 | 32.350 | 32.350 | 425,300 |
| 15 Feb 2024 | 29.500 | 30.000 | 28.100 | 29.850 | 29.850 | 373,500 |
| 14 Feb 2024 | 30.800 | 30.800 | 28.550 | 30.300 | 30.300 | 376,000 |
| 09 Feb 2024 | 30.800 | 30.800 | 30.800 | 30.800 | 30.800 | - |
| 08 Feb 2024 | 32.150 | 32.500 | 31.150 | 31.650 | 31.650 | 1,238,266 |
| 07 Feb 2024 | 34.250 | 35.650 | 31.100 | 32.200 | 32.200 | 2,333,742 |
| 06 Feb 2024 | 31.200 | 35.000 | 28.200 | 34.350 | 34.350 | 2,245,454 |
| 05 Feb 2024 | 29.850 | 31.000 | 29.000 | 30.400 | 30.400 | 1,507,818 |
| 02 Feb 2024 | 31.650 | 33.050 | 29.550 | 30.200 | 30.200 | 2,802,792 |
| 01 Feb 2024 | 31.200 | 32.850 | 30.400 | 31.800 | 31.800 | 1,835,750 |
| 31 Jan 2024 | 32.150 | 32.250 | 30.500 | 30.900 | 30.900 | 2,263,242 |
| 30 Jan 2024 | 33.150 | 33.300 | 31.550 | 31.950 | 31.950 | 2,108,000 |
| 29 Jan 2024 | 34.050 | 34.450 | 32.600 | 33.300 | 33.300 | 1,819,500 |
| 26 Jan 2024 | 34.150 | 35.500 | 30.950 | 33.500 | 33.500 | 4,636,956 |
| 25 Jan 2024 | 32.050 | 34.300 | 31.700 | 33.750 | 33.750 | 3,016,500 |
| 24 Jan 2024 | 31.400 | 33.500 | 31.000 | 33.000 | 33.000 | 5,253,500 |
| 23 Jan 2024 | 29.000 | 31.950 | 29.000 | 30.700 | 30.700 | 3,024,500 |
| 22 Jan 2024 | 32.000 | 32.600 | 28.000 | 29.000 | 29.000 | 9,294,750 |
| 19 Jan 2024 | 35.150 | 35.450 | 31.200 | 31.800 | 31.800 | 5,404,780 |
| 18 Jan 2024 | 37.000 | 37.950 | 34.050 | 35.050 | 35.050 | 4,676,992 |
| 17 Jan 2024 | 40.400 | 40.400 | 36.500 | 37.000 | 37.000 | 4,108,285 |
| 16 Jan 2024 | 42.400 | 43.200 | 40.100 | 40.850 | 40.850 | 1,462,500 |
| 15 Jan 2024 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | - |
| 12 Jan 2024 | 42.600 | 43.500 | 41.550 | 41.800 | 41.800 | 1,406,800 |
| 11 Jan 2024 | 42.800 | 43.900 | 42.350 | 43.000 | 43.000 | 1,234,500 |
| 10 Jan 2024 | 41.700 | 42.700 | 40.500 | 42.700 | 42.700 | 1,642,500 |
| 09 Jan 2024 | 40.900 | 43.600 | 40.950 | 41.800 | 41.800 | 2,223,500 |
| 08 Jan 2024 | 42.000 | 42.800 | 40.000 | 40.500 | 40.500 | 1,382,000 |
| 05 Jan 2024 | 44.200 | 43.450 | 40.700 | 41.300 | 41.300 | 2,586,718 |
| 04 Jan 2024 | 44.600 | 44.600 | 42.050 | 43.350 | 43.350 | 2,436,600 |
| 03 Jan 2024 | 46.600 | 46.600 | 43.850 | 44.400 | 44.400 | 1,764,568 |
| 02 Jan 2024 | 49.100 | 49.200 | 45.000 | 46.500 | 46.500 | 2,186,000 |
| 29 Dec 2023 | 47.850 | 49.300 | 47.350 | 49.100 | 49.100 | 812,000 |
| 28 Dec 2023 | 47.600 | 48.950 | 46.700 | 48.000 | 48.000 | 1,119,000 |
| 27 Dec 2023 | 45.550 | 48.150 | 45.550 | 47.750 | 47.750 | 2,187,768 |
| 22 Dec 2023 | 47.150 | 47.150 | 45.400 | 45.850 | 45.850 | 1,719,000 |
| 21 Dec 2023 | 47.000 | 47.850 | 45.250 | 47.500 | 47.500 | 1,021,000 |
| 20 Dec 2023 | 50.950 | 50.950 | 47.000 | 47.100 | 47.100 | 1,684,600 |
| 19 Dec 2023 | 50.400 | 50.400 | 48.000 | 49.900 | 49.900 | 1,186,000 |
| 18 Dec 2023 | 51.150 | 51.850 | 49.250 | 50.300 | 50.300 | 1,608,000 |
| 15 Dec 2023 | 54.400 | 54.750 | 51.600 | 51.800 | 51.800 | 894,001 |
| 14 Dec 2023 | 53.200 | 54.900 | 52.300 | 53.500 | 53.500 | 1,342,000 |
| 13 Dec 2023 | 54.000 | 54.200 | 50.300 | 51.850 | 51.850 | 595,500 |
| 12 Dec 2023 | 52.000 | 53.800 | 51.300 | 53.450 | 53.450 | 1,494,000 |
| 11 Dec 2023 | 52.400 | 52.400 | 47.950 | 51.050 | 51.050 | 1,940,816 |
| 08 Dec 2023 | 53.850 | 54.850 | 47.150 | 51.400 | 51.400 | 4,423,306 |
| 07 Dec 2023 | 52.150 | 54.800 | 51.200 | 53.850 | 53.850 | 2,161,816 |
| 06 Dec 2023 | 53.500 | 54.600 | 51.900 | 52.000 | 52.000 | 1,549,728 |
| 05 Dec 2023 | 56.450 | 56.450 | 52.300 | 52.950 | 52.950 | 1,185,500 |
| 04 Dec 2023 | 55.850 | 56.550 | 52.650 | 54.100 | 54.100 | 1,268,000 |
| 01 Dec 2023 | 55.450 | 57.000 | 55.400 | 55.850 | 55.850 | 267,000 |
| 30 Nov 2023 | 55.050 | 57.150 | 54.050 | 56.150 | 56.150 | 584,803 |
| 29 Nov 2023 | 56.800 | 57.300 | 54.650 | 55.000 | 55.000 | 742,200 |
| 28 Nov 2023 | 55.500 | 57.150 | 54.550 | 56.800 | 56.800 | 1,272,000 |
| 27 Nov 2023 | 54.000 | 55.550 | 54.000 | 54.650 | 54.650 | 302,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.