Keymed Biosciences Inc. (HKG:2162)
Hong Kong · Delayed Price · Currency is HKD 81.55
+1.95 (2.45%)
Sep 30, 2026, 4:08 PM HKT
Keymed Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 79.50 | 82.40 | 78.90 | 81.55 | 81.55 | 2.45% | 2,630,600 |
| Sep 29, 2026 | 75.00 | 81.20 | 75.00 | 79.60 | 79.60 | 8.82% | 4,260,252 |
| Sep 28, 2026 | 75.00 | 75.00 | 72.30 | 73.15 | 73.15 | -2.40% | 2,244,500 |
| Sep 25, 2026 | 74.20 | 75.05 | 72.75 | 74.95 | 74.95 | 1.22% | 600,500 |
| Sep 24, 2026 | 78.50 | 78.55 | 73.25 | 74.05 | 74.05 | -5.67% | 1,392,500 |
| Sep 23, 2026 | 78.50 | 80.70 | 77.40 | 78.50 | 78.50 | 0.26% | 1,020,894 |
| Sep 22, 2026 | 79.20 | 79.40 | 76.95 | 78.30 | 78.30 | -1.94% | 1,177,298 |
| Sep 21, 2026 | 73.90 | 79.95 | 72.75 | 79.85 | 79.85 | 10.83% | 2,758,199 |
| Sep 18, 2026 | 75.00 | 75.00 | 71.40 | 72.05 | 72.05 | -1.23% | 2,548,986 |
| Sep 17, 2026 | 72.70 | 74.20 | 71.90 | 72.95 | 72.95 | -0.41% | 1,576,500 |
| Sep 16, 2026 | 74.50 | 75.30 | 72.60 | 73.25 | 73.25 | -1.81% | 1,499,000 |
| Sep 15, 2026 | 75.20 | 76.00 | 73.95 | 74.60 | 74.60 | -0.47% | 827,039 |
| Sep 14, 2026 | 73.05 | 75.85 | 72.15 | 74.95 | 74.95 | 2.60% | 1,262,500 |
| Sep 11, 2026 | 73.50 | 74.80 | 71.00 | 73.05 | 73.05 | -0.68% | 2,621,860 |
| Sep 10, 2026 | 76.65 | 76.65 | 72.90 | 73.55 | 73.55 | -3.73% | 2,102,604 |
| Sep 9, 2026 | 78.55 | 79.90 | 75.90 | 76.40 | 76.40 | -3.90% | 1,976,946 |
| Sep 8, 2026 | 78.55 | 80.20 | 76.35 | 79.50 | 79.50 | 1.79% | 895,820 |
| Sep 7, 2026 | 80.45 | 80.80 | 77.15 | 78.10 | 78.10 | -2.07% | 863,707 |
| Sep 4, 2026 | 81.35 | 82.40 | 79.30 | 79.75 | 79.75 | -0.99% | 1,652,339 |
| Sep 3, 2026 | 77.50 | 80.95 | 77.25 | 80.55 | 80.55 | 3.60% | 2,027,000 |
| Sep 2, 2026 | 76.95 | 77.85 | 74.85 | 77.75 | 77.75 | 3.46% | 1,108,500 |
| Sep 1, 2026 | 75.80 | 76.05 | 73.35 | 75.15 | 75.15 | 0.13% | 1,822,000 |
| Aug 31, 2026 | 77.80 | 77.80 | 74.40 | 75.05 | 75.05 | -4.39% | 2,768,391 |
| Aug 28, 2026 | 79.10 | 79.15 | 76.20 | 78.50 | 78.50 | -0.25% | 1,855,462 |
| Aug 27, 2026 | 80.80 | 80.80 | 76.95 | 78.70 | 78.70 | -1.75% | 2,198,500 |
| Aug 26, 2026 | 80.00 | 84.30 | 79.35 | 80.10 | 80.10 | -0.44% | 2,481,058 |
| Aug 25, 2026 | 81.90 | 82.00 | 78.80 | 80.45 | 80.45 | 0.19% | 1,426,632 |
| Aug 24, 2026 | 80.30 | 83.20 | 79.10 | 80.30 | 80.30 | - | 2,068,182 |
| Aug 21, 2026 | 78.75 | 83.25 | 77.00 | 80.30 | 80.30 | 3.28% | 2,570,803 |
| Aug 20, 2026 | 78.80 | 83.05 | 77.35 | 77.75 | 77.75 | 0.91% | 3,461,678 |
| Aug 19, 2026 | 78.10 | 79.75 | 76.45 | 77.05 | 77.05 | -1.28% | 1,224,849 |
| Aug 18, 2026 | 77.35 | 78.50 | 75.20 | 78.05 | 78.05 | 0.90% | 1,085,326 |
| Aug 17, 2026 | 78.55 | 78.55 | 75.15 | 77.35 | 77.35 | -1.02% | 1,487,466 |
| Aug 14, 2026 | 79.70 | 79.70 | 77.05 | 78.15 | 78.15 | -1.26% | 1,168,500 |
| Aug 13, 2026 | 81.65 | 82.35 | 78.50 | 79.15 | 79.15 | -2.04% | 2,295,000 |
| Aug 12, 2026 | 83.00 | 84.20 | 80.25 | 80.80 | 80.80 | -2.24% | 1,441,500 |
| Aug 11, 2026 | 82.20 | 84.80 | 80.40 | 82.65 | 82.65 | 0.92% | 3,330,608 |
| Aug 10, 2026 | 82.20 | 84.75 | 81.45 | 81.90 | 81.90 | 0.06% | 2,980,500 |
| Aug 7, 2026 | 78.75 | 82.80 | 77.35 | 81.85 | 81.85 | 6.37% | 1,988,000 |
| Aug 6, 2026 | 78.15 | 80.25 | 76.00 | 76.95 | 76.95 | -1.41% | 1,722,480 |
| Aug 5, 2026 | 77.00 | 79.25 | 75.30 | 78.05 | 78.05 | 2.63% | 3,041,500 |
| Aug 4, 2026 | 74.55 | 77.15 | 74.55 | 76.05 | 76.05 | 2.36% | 2,388,586 |
| Aug 3, 2026 | 74.85 | 74.95 | 71.45 | 74.30 | 74.30 | 1.64% | 2,383,453 |
| Jul 31, 2026 | 72.95 | 75.80 | 71.50 | 73.10 | 73.10 | 0.21% | 2,493,500 |
| Jul 30, 2026 | 76.90 | 76.90 | 71.15 | 72.95 | 72.95 | -3.06% | 2,108,478 |
| Jul 29, 2026 | 79.10 | 79.10 | 72.80 | 75.25 | 75.25 | -3.59% | 4,904,535 |
| Jul 28, 2026 | 82.85 | 83.00 | 75.30 | 78.05 | 78.05 | -5.16% | 6,268,258 |
| Jul 27, 2026 | 82.95 | 84.45 | 79.90 | 82.30 | 82.30 | -0.60% | 1,902,000 |
| Jul 24, 2026 | 84.90 | 86.80 | 81.65 | 82.80 | 82.80 | -3.16% | 1,741,010 |
| Jul 23, 2026 | 83.60 | 87.05 | 81.85 | 85.50 | 85.50 | 2.27% | 1,442,351 |