Keymed Biosciences Inc. (HKG:2162)
Hong Kong · Delayed Price · Currency is HKD 77.75
+0.70 (0.91%)
Aug 20, 2026, 4:09 PM HKT
Keymed Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 78.80 | 83.00 | 78.80 | 81.15 | - | 5.32% | 1,223,849 |
| 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 |
| Jul 22, 2026 | 87.00 | 88.50 | 83.00 | 83.60 | 83.60 | -3.91% | 2,080,420 |
| Jul 21, 2026 | 88.25 | 88.80 | 83.25 | 87.00 | 87.00 | -0.23% | 1,549,668 |
| Jul 20, 2026 | 83.40 | 88.35 | 82.50 | 87.20 | 87.20 | 6.80% | 2,510,646 |
| Jul 17, 2026 | 86.10 | 88.20 | 80.20 | 81.65 | 81.65 | -5.00% | 4,556,110 |
| Jul 16, 2026 | 88.60 | 88.70 | 84.20 | 85.95 | 85.95 | -1.32% | 3,600,389 |
| Jul 15, 2026 | 81.35 | 88.50 | 81.35 | 87.10 | 87.10 | 7.86% | 5,864,489 |
| Jul 14, 2026 | 81.30 | 82.90 | 79.20 | 80.75 | 80.75 | -1.34% | 4,491,000 |
| Jul 13, 2026 | 83.85 | 87.85 | 79.90 | 81.85 | 81.85 | -2.68% | 5,251,000 |
| Jul 10, 2026 | 84.25 | 87.60 | 81.75 | 84.10 | 84.10 | -0.18% | 6,510,000 |
| Jul 9, 2026 | 88.00 | 88.65 | 80.00 | 84.25 | 84.25 | 0.36% | 4,955,666 |
| Jul 8, 2026 | 80.05 | 86.90 | 80.05 | 83.95 | 83.95 | -0.71% | 4,121,068 |
| Jul 7, 2026 | 86.90 | 89.75 | 83.35 | 84.55 | 84.55 | -2.65% | 6,074,322 |
| Jul 6, 2026 | 81.85 | 89.70 | 81.85 | 86.85 | 86.85 | 6.76% | 7,635,277 |
| Jul 3, 2026 | 76.30 | 81.60 | 74.95 | 81.35 | 81.35 | 8.54% | 4,503,635 |
| Jul 2, 2026 | 75.00 | 78.60 | 74.30 | 74.95 | 74.95 | 5.94% | 5,840,251 |
| Jun 30, 2026 | 73.00 | 73.35 | 70.00 | 70.75 | 70.75 | -3.21% | 4,035,414 |
| Jun 29, 2026 | 66.00 | 74.25 | 65.05 | 73.10 | 73.10 | 14.13% | 5,813,974 |
| Jun 26, 2026 | 62.85 | 66.80 | 61.90 | 64.05 | 64.05 | 1.91% | 3,626,008 |
| Jun 25, 2026 | 60.70 | 64.00 | 59.15 | 62.85 | 62.85 | 3.03% | 4,836,828 |
| Jun 24, 2026 | 61.00 | 63.00 | 59.45 | 61.00 | 61.00 | 3.39% | 3,956,500 |
| Jun 23, 2026 | 58.00 | 61.20 | 57.70 | 59.00 | 59.00 | 4.06% | 4,047,500 |
| Jun 22, 2026 | 58.00 | 59.45 | 54.75 | 56.70 | 56.70 | -1.39% | 2,082,800 |
| Jun 18, 2026 | 55.90 | 58.70 | 55.50 | 57.50 | 57.50 | 2.86% | 3,151,480 |
| Jun 17, 2026 | 56.70 | 58.45 | 55.35 | 55.90 | 55.90 | -0.71% | 2,284,566 |
| Jun 16, 2026 | 58.50 | 58.75 | 55.45 | 56.30 | 56.30 | -3.26% | 1,672,340 |
| Jun 15, 2026 | 59.70 | 60.65 | 58.20 | 58.20 | 58.20 | -0.68% | 2,244,980 |
| Jun 12, 2026 | 56.60 | 59.50 | 54.60 | 58.60 | 58.60 | 5.49% | 3,508,865 |
| Jun 11, 2026 | 55.80 | 55.80 | 52.60 | 55.55 | 55.55 | 0.27% | 3,137,220 |
| Jun 10, 2026 | 55.30 | 56.35 | 53.75 | 55.40 | 55.40 | 0.27% | 1,031,580 |