Keymed Biosciences Inc. (HKG:2162)
Hong Kong · Delayed Price · Currency is HKD 70.30
-0.70 (-0.99%)
Sep 26, 2025, 4:08 PM HKT
Keymed Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 69.50 | 71.35 | 68.40 | 70.30 | 70.30 | -0.99% | 2,498,500 |
| Sep 25, 2025 | 71.55 | 73.35 | 70.50 | 71.00 | 71.00 | 0.28% | 2,375,000 |
| Sep 24, 2025 | 72.05 | 72.40 | 69.10 | 70.80 | 70.80 | -2.61% | 3,111,000 |
| Sep 23, 2025 | 73.45 | 74.00 | 70.80 | 72.70 | 72.70 | -1.36% | 2,241,000 |
| Sep 22, 2025 | 73.15 | 76.95 | 71.05 | 73.70 | 73.70 | 2.22% | 2,621,468 |
| Sep 19, 2025 | 76.10 | 77.00 | 71.15 | 72.10 | 72.10 | -5.50% | 3,769,500 |
| Sep 18, 2025 | 72.55 | 76.95 | 72.55 | 76.30 | 76.30 | 3.46% | 3,020,328 |
| Sep 17, 2025 | 73.75 | 74.85 | 72.10 | 73.75 | 73.75 | - | 2,286,600 |
| Sep 16, 2025 | 75.90 | 77.50 | 72.20 | 73.75 | 73.75 | -2.83% | 2,083,370 |
| Sep 15, 2025 | 75.70 | 77.70 | 74.50 | 75.90 | 75.90 | -0.07% | 1,771,818 |
| Sep 12, 2025 | 76.70 | 78.00 | 73.35 | 75.95 | 75.95 | -0.13% | 3,361,354 |
| Sep 11, 2025 | 73.50 | 77.45 | 71.20 | 76.05 | 76.05 | -1.68% | 6,535,500 |
| Sep 10, 2025 | 78.35 | 80.00 | 76.15 | 77.35 | 77.35 | -0.39% | 2,867,500 |
| Sep 9, 2025 | 78.50 | 79.80 | 74.30 | 77.65 | 77.65 | -1.08% | 2,547,198 |
| Sep 8, 2025 | 78.35 | 78.90 | 76.05 | 78.50 | 78.50 | 0.06% | 3,119,320 |
| Sep 5, 2025 | 68.50 | 78.65 | 68.50 | 78.45 | 78.45 | 14.53% | 6,478,934 |
| Sep 4, 2025 | 73.00 | 73.80 | 67.00 | 68.50 | 68.50 | -5.19% | 5,346,000 |
| Sep 3, 2025 | 73.50 | 75.50 | 71.30 | 72.25 | 72.25 | 0.35% | 5,997,026 |
| Sep 2, 2025 | 72.95 | 74.30 | 71.10 | 72.00 | 72.00 | 0.14% | 4,022,000 |
| Sep 1, 2025 | 70.70 | 73.65 | 69.30 | 71.90 | 71.90 | 3.98% | 3,596,360 |
| Aug 29, 2025 | 66.70 | 70.75 | 66.45 | 69.15 | 69.15 | 3.98% | 3,439,818 |
| Aug 28, 2025 | 65.65 | 67.80 | 64.20 | 66.50 | 66.50 | - | 4,209,598 |
| Aug 27, 2025 | 73.60 | 77.75 | 65.55 | 66.50 | 66.50 | -8.59% | 9,236,440 |
| Aug 26, 2025 | 71.05 | 73.75 | 70.90 | 72.75 | 72.75 | 2.11% | 2,629,520 |
| Aug 25, 2025 | 74.95 | 75.65 | 70.10 | 71.25 | 71.25 | -2.53% | 4,222,500 |
| Aug 22, 2025 | 72.95 | 73.60 | 71.70 | 73.10 | 73.10 | 0.21% | 1,388,000 |
| Aug 21, 2025 | 72.45 | 73.45 | 70.95 | 72.95 | 72.95 | 2.10% | 2,090,140 |
| Aug 20, 2025 | 74.90 | 75.00 | 70.00 | 71.45 | 71.45 | -4.41% | 3,905,349 |
| Aug 19, 2025 | 74.80 | 76.00 | 72.15 | 74.75 | 74.75 | 0.07% | 3,518,446 |
| Aug 18, 2025 | 74.40 | 76.00 | 72.55 | 74.70 | 74.70 | 1.08% | 5,054,657 |
| Aug 15, 2025 | 72.90 | 74.95 | 71.25 | 73.90 | 73.90 | 1.30% | 2,179,014 |
| Aug 14, 2025 | 72.50 | 74.65 | 71.50 | 72.95 | 72.95 | 1.18% | 3,100,748 |
| Aug 13, 2025 | 66.35 | 73.35 | 66.35 | 72.10 | 72.10 | 8.67% | 4,778,737 |
| Aug 12, 2025 | 68.30 | 69.30 | 65.50 | 66.35 | 66.35 | -2.64% | 2,265,376 |
| Aug 11, 2025 | 68.40 | 69.25 | 65.15 | 68.15 | 68.15 | - | 4,218,000 |
| Aug 8, 2025 | 66.15 | 68.45 | 65.05 | 68.15 | 68.15 | 3.02% | 4,263,001 |
| Aug 7, 2025 | 68.35 | 69.60 | 64.70 | 66.15 | 66.15 | -2.93% | 4,339,000 |
| Aug 6, 2025 | 69.60 | 70.40 | 65.60 | 68.15 | 68.15 | -2.08% | 6,468,421 |
| Aug 5, 2025 | 61.95 | 69.85 | 61.95 | 69.60 | 69.60 | 12.53% | 6,282,462 |
| Aug 4, 2025 | 61.10 | 62.40 | 59.40 | 61.85 | 61.85 | 0.49% | 2,723,416 |
| Aug 1, 2025 | 61.90 | 64.30 | 60.45 | 61.55 | 61.55 | 0.24% | 4,152,000 |
| Jul 31, 2025 | 63.05 | 64.75 | 59.90 | 61.40 | 61.40 | -1.37% | 5,151,150 |
| Jul 30, 2025 | 65.95 | 66.00 | 60.30 | 62.25 | 62.25 | -4.01% | 8,654,908 |
| Jul 29, 2025 | 63.40 | 66.65 | 63.00 | 64.85 | 64.85 | 2.77% | 8,472,000 |
| Jul 28, 2025 | 60.05 | 63.90 | 57.60 | 63.10 | 63.10 | 5.78% | 6,689,500 |
| Jul 25, 2025 | 62.35 | 62.35 | 58.85 | 59.65 | 59.65 | -3.24% | 5,014,675 |
| Jul 24, 2025 | 58.05 | 62.60 | 57.55 | 61.65 | 61.65 | 6.29% | 5,654,864 |
| Jul 23, 2025 | 60.35 | 60.35 | 56.30 | 58.00 | 58.00 | -1.02% | 4,016,558 |
| Jul 22, 2025 | 60.00 | 63.65 | 57.90 | 58.60 | 58.60 | -2.50% | 6,662,912 |
| Jul 21, 2025 | 58.00 | 60.75 | 56.45 | 60.10 | 60.10 | 4.52% | 5,131,504 |