Keymed Biosciences Inc. (HKG:2162)
Hong Kong · Delayed Price · Currency is HKD 73.50
+1.20 (1.66%)
May 7, 2026, 4:08 PM HKT
Keymed Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 72.30 | 76.05 | 72.30 | 73.50 | 73.50 | 1.66% | 907,668 |
| May 6, 2026 | 74.50 | 74.95 | 70.50 | 72.30 | 72.30 | -0.75% | 1,898,690 |
| May 5, 2026 | 73.05 | 73.10 | 72.00 | 72.85 | 72.85 | -1.49% | 135,500 |
| May 4, 2026 | 72.15 | 75.35 | 72.15 | 73.95 | 73.95 | -2.12% | 532,020 |
| Apr 30, 2026 | 73.85 | 77.20 | 73.35 | 75.55 | 75.55 | 1.41% | 1,396,697 |
| Apr 29, 2026 | 74.50 | 75.00 | 73.80 | 74.50 | 74.50 | -1.00% | 561,466 |
| Apr 28, 2026 | 72.15 | 78.30 | 72.15 | 75.25 | 75.25 | -0.53% | 1,239,023 |
| Apr 27, 2026 | 76.45 | 77.05 | 73.60 | 75.65 | 75.65 | -0.46% | 1,147,848 |
| Apr 24, 2026 | 75.00 | 76.60 | 71.05 | 76.00 | 76.00 | 2.84% | 3,420,516 |
| Apr 23, 2026 | 78.90 | 78.90 | 72.70 | 73.90 | 73.90 | -6.46% | 6,129,770 |
| Apr 22, 2026 | 79.80 | 80.40 | 77.80 | 79.00 | 79.00 | -0.25% | 2,112,500 |
| Apr 21, 2026 | 78.50 | 80.00 | 76.85 | 79.20 | 79.20 | 0.89% | 1,571,500 |
| Apr 20, 2026 | 78.00 | 80.15 | 77.60 | 78.50 | 78.50 | -0.95% | 1,715,360 |
| Apr 17, 2026 | 80.85 | 81.40 | 77.50 | 79.25 | 79.25 | -1.80% | 3,523,680 |
| Apr 16, 2026 | 79.30 | 81.85 | 78.05 | 80.70 | 80.70 | 1.77% | 2,907,057 |
| Apr 15, 2026 | 75.00 | 80.00 | 74.05 | 79.30 | 79.30 | 7.02% | 5,267,898 |
| Apr 14, 2026 | 74.35 | 75.75 | 72.85 | 74.10 | 74.10 | -0.27% | 2,402,414 |
| Apr 13, 2026 | 74.90 | 76.00 | 72.40 | 74.30 | 74.30 | -0.93% | 1,896,286 |
| Apr 10, 2026 | 73.30 | 75.00 | 71.65 | 75.00 | 75.00 | 4.09% | 2,296,694 |
| Apr 9, 2026 | 72.00 | 74.40 | 70.95 | 72.05 | 72.05 | 0.14% | 1,721,015 |
| Apr 8, 2026 | 73.00 | 73.80 | 67.80 | 71.95 | 71.95 | 0.84% | 4,831,368 |
| Apr 2, 2026 | 67.00 | 72.00 | 66.90 | 71.35 | 71.35 | 6.49% | 7,254,162 |
| Apr 1, 2026 | 62.55 | 68.85 | 62.55 | 67.00 | 67.00 | 10.38% | 10,406,150 |
| Mar 31, 2026 | 60.15 | 61.90 | 60.00 | 60.70 | 60.70 | 0.91% | 2,011,939 |
| Mar 30, 2026 | 61.20 | 63.00 | 59.15 | 60.15 | 60.15 | -0.66% | 3,670,116 |
| Mar 27, 2026 | 57.65 | 61.00 | 56.35 | 60.55 | 60.55 | 5.03% | 4,423,500 |
| Mar 26, 2026 | 58.00 | 59.50 | 56.25 | 57.65 | 57.65 | 0.17% | 2,649,350 |
| Mar 25, 2026 | 53.85 | 58.15 | 53.80 | 57.55 | 57.55 | 6.97% | 4,033,928 |
| Mar 24, 2026 | 54.30 | 54.95 | 50.90 | 53.80 | 53.80 | 6.64% | 6,454,799 |
| Mar 23, 2026 | 51.00 | 51.65 | 49.12 | 50.45 | 50.45 | -1.08% | 1,923,500 |
| Mar 20, 2026 | 51.20 | 53.45 | 51.00 | 51.00 | 51.00 | -2.21% | 1,013,500 |
| Mar 19, 2026 | 53.25 | 55.25 | 51.70 | 52.15 | 52.15 | -3.07% | 1,048,500 |
| Mar 18, 2026 | 54.95 | 54.95 | 52.20 | 53.80 | 53.80 | 1.22% | 860,303 |
| Mar 17, 2026 | 54.35 | 56.85 | 53.15 | 53.15 | 53.15 | -2.21% | 1,399,500 |
| Mar 16, 2026 | 52.95 | 54.50 | 51.30 | 54.35 | 54.35 | 3.33% | 1,925,600 |
| Mar 13, 2026 | 53.00 | 53.55 | 51.95 | 52.60 | 52.60 | -2.86% | 1,243,854 |
| Mar 12, 2026 | 55.25 | 56.25 | 53.35 | 54.15 | 54.15 | -0.28% | 1,459,846 |
| Mar 11, 2026 | 55.10 | 55.70 | 53.40 | 54.30 | 54.30 | -0.73% | 739,500 |
| Mar 10, 2026 | 54.10 | 55.45 | 52.50 | 54.70 | 54.70 | 7.05% | 1,925,536 |
| Mar 9, 2026 | 48.96 | 51.40 | 48.96 | 51.10 | 51.10 | -2.48% | 1,562,500 |
| Mar 6, 2026 | 47.94 | 52.65 | 47.64 | 52.40 | 52.40 | 9.17% | 2,407,500 |
| Mar 5, 2026 | 46.10 | 49.58 | 46.10 | 48.00 | 48.00 | 3.58% | 2,396,500 |
| Mar 4, 2026 | 46.34 | 48.48 | 44.66 | 46.34 | 46.34 | -1.11% | 2,647,000 |
| Mar 3, 2026 | 50.10 | 50.45 | 46.46 | 46.86 | 46.86 | -6.47% | 3,003,500 |
| Mar 2, 2026 | 50.05 | 50.90 | 47.52 | 50.10 | 50.10 | -3.38% | 2,287,100 |
| Feb 27, 2026 | 50.80 | 52.05 | 50.10 | 51.85 | 51.85 | 1.57% | 1,792,000 |
| Feb 26, 2026 | 52.80 | 53.05 | 50.90 | 51.05 | 51.05 | -3.31% | 1,126,620 |
| Feb 25, 2026 | 52.85 | 53.35 | 51.85 | 52.80 | 52.80 | 0.96% | 835,000 |
| Feb 24, 2026 | 55.70 | 55.70 | 51.65 | 52.30 | 52.30 | -4.56% | 2,125,600 |
| Feb 23, 2026 | 54.50 | 55.60 | 54.00 | 54.80 | 54.80 | 0.83% | 337,133 |