Keymed Biosciences Inc. (HKG:2162)
Hong Kong · Delayed Price · Currency is HKD 61.55
+2.55 (4.32%)
Nov 20, 2025, 9:29 AM HKT
Keymed Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 59.25 | 59.50 | 57.55 | 59.00 | 59.00 | -0.42% | 1,225,162 |
| Nov 18, 2025 | 62.60 | 62.75 | 58.80 | 59.25 | 59.25 | -1.66% | 1,424,500 |
| Nov 17, 2025 | 59.45 | 60.80 | 58.30 | 60.25 | 60.25 | -0.41% | 1,563,500 |
| Nov 14, 2025 | 59.05 | 63.00 | 59.05 | 60.50 | 60.50 | 1.17% | 2,142,000 |
| Nov 13, 2025 | 60.20 | 60.50 | 58.60 | 59.80 | 59.80 | 1.18% | 2,295,740 |
| Nov 12, 2025 | 58.50 | 60.35 | 58.00 | 59.10 | 59.10 | 1.55% | 1,506,282 |
| Nov 11, 2025 | 59.60 | 59.90 | 57.85 | 58.20 | 58.20 | -1.36% | 746,000 |
| Nov 10, 2025 | 57.35 | 59.40 | 56.50 | 59.00 | 59.00 | 2.61% | 2,228,000 |
| Nov 7, 2025 | 59.50 | 59.50 | 57.00 | 57.50 | 57.50 | -3.28% | 3,560,838 |
| Nov 6, 2025 | 63.00 | 63.00 | 58.00 | 59.45 | 59.45 | -5.63% | 4,199,479 |
| Nov 5, 2025 | 62.00 | 65.25 | 61.20 | 63.00 | 63.00 | 1.29% | 3,666,981 |
| Nov 4, 2025 | 64.50 | 64.50 | 61.90 | 62.20 | 62.20 | -3.12% | 1,804,500 |
| Nov 3, 2025 | 61.65 | 65.70 | 61.20 | 64.20 | 64.20 | 6.56% | 5,662,936 |
| Oct 31, 2025 | 57.35 | 60.80 | 56.00 | 60.25 | 60.25 | 5.06% | 4,519,782 |
| Oct 30, 2025 | 57.15 | 58.00 | 55.00 | 57.35 | 57.35 | 1.59% | 4,292,600 |
| Oct 28, 2025 | 58.50 | 58.80 | 55.50 | 56.45 | 56.45 | -2.92% | 2,639,502 |
| Oct 27, 2025 | 59.85 | 59.90 | 57.35 | 58.15 | 58.15 | -1.61% | 3,190,500 |
| Oct 24, 2025 | 61.65 | 62.00 | 58.35 | 59.10 | 59.10 | -2.80% | 4,413,500 |
| Oct 23, 2025 | 62.15 | 63.90 | 59.10 | 60.80 | 60.80 | -2.41% | 2,618,500 |
| Oct 22, 2025 | 65.50 | 65.50 | 61.50 | 62.30 | 62.30 | -2.04% | 2,240,000 |
| Oct 21, 2025 | 63.30 | 65.00 | 62.85 | 63.60 | 63.60 | -0.31% | 1,196,834 |
| Oct 20, 2025 | 64.50 | 64.50 | 61.90 | 63.80 | 63.80 | 1.59% | 1,552,053 |
| Oct 17, 2025 | 66.25 | 67.50 | 62.10 | 62.80 | 62.80 | -5.21% | 2,665,900 |
| Oct 16, 2025 | 66.00 | 68.20 | 65.00 | 66.25 | 66.25 | 0.45% | 1,524,000 |
| Oct 15, 2025 | 65.40 | 65.95 | 63.55 | 65.95 | 65.95 | 2.25% | 2,055,536 |
| Oct 14, 2025 | 67.95 | 69.95 | 63.05 | 64.50 | 64.50 | -5.01% | 4,457,500 |
| Oct 13, 2025 | 67.00 | 69.75 | 66.10 | 67.90 | 67.90 | -3.62% | 2,946,581 |
| Oct 10, 2025 | 70.00 | 73.45 | 69.80 | 70.45 | 70.45 | -1.12% | 2,880,048 |
| Oct 9, 2025 | 75.50 | 75.50 | 70.30 | 71.25 | 71.25 | -5.63% | 2,905,000 |
| Oct 8, 2025 | 73.60 | 75.60 | 73.15 | 75.50 | 75.50 | 1.55% | 608,000 |
| Oct 6, 2025 | 74.00 | 74.50 | 72.10 | 74.35 | 74.35 | -0.20% | 183,000 |
| Oct 3, 2025 | 74.00 | 75.20 | 73.80 | 74.50 | 74.50 | -1.59% | 515,000 |
| Oct 2, 2025 | 75.00 | 76.40 | 73.15 | 75.70 | 75.70 | 1.95% | 824,568 |
| Sep 30, 2025 | 74.25 | 75.10 | 73.00 | 74.25 | 74.25 | 0.34% | 1,377,500 |
| Sep 29, 2025 | 70.30 | 74.60 | 69.60 | 74.00 | 74.00 | 5.26% | 2,939,000 |
| Sep 26, 2025 | 69.50 | 71.35 | 68.40 | 70.30 | 70.30 | -0.99% | 2,497,500 |
| Sep 25, 2025 | 71.55 | 73.35 | 70.50 | 71.00 | 71.00 | 0.28% | 2,374,500 |
| Sep 24, 2025 | 72.05 | 72.40 | 69.10 | 70.80 | 70.80 | -2.61% | 3,110,500 |
| 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% | 2,620,968 |
| Sep 19, 2025 | 76.10 | 77.00 | 71.15 | 72.10 | 72.10 | -5.50% | 3,767,000 |
| Sep 18, 2025 | 72.55 | 76.95 | 72.55 | 76.30 | 76.30 | 3.46% | 3,019,828 |
| Sep 17, 2025 | 73.75 | 74.85 | 72.10 | 73.75 | 73.75 | - | 2,286,100 |
| Sep 16, 2025 | 75.90 | 77.50 | 72.20 | 73.75 | 73.75 | -2.83% | 2,082,870 |
| 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% | 3,360,854 |
| Sep 11, 2025 | 73.50 | 77.45 | 71.20 | 76.05 | 76.05 | -1.68% | 6,535,000 |
| Sep 10, 2025 | 78.35 | 80.00 | 76.15 | 77.35 | 77.35 | -0.39% | 2,862,000 |
| Sep 9, 2025 | 78.50 | 79.80 | 74.30 | 77.65 | 77.65 | -1.08% | 2,543,198 |
| Sep 8, 2025 | 78.35 | 78.90 | 76.05 | 78.50 | 78.50 | 0.06% | 3,119,320 |