Keymed Biosciences Inc. (HKG:2162)
Hong Kong · Delayed Price · Currency is HKD 72.95
-2.30 (-3.06%)
Jul 30, 2026, 4:08 PM HKT
Keymed Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 56.60 | 58.30 | 53.50 | 55.25 | 55.25 | -1.25% | 1,443,290 |
| Jun 8, 2026 | 58.00 | 58.50 | 55.10 | 55.95 | 55.95 | -4.20% | 2,122,414 |
| Jun 5, 2026 | 60.95 | 62.70 | 57.85 | 58.40 | 58.40 | -1.10% | 3,557,348 |
| Jun 4, 2026 | 60.35 | 61.85 | 58.75 | 59.05 | 59.05 | -0.67% | 2,178,690 |
| Jun 3, 2026 | 59.65 | 60.00 | 57.60 | 59.45 | 59.45 | -0.34% | 1,953,020 |
| Jun 2, 2026 | 60.75 | 60.75 | 57.50 | 59.65 | 59.65 | -1.65% | 1,469,450 |
| Jun 1, 2026 | 64.00 | 64.30 | 59.85 | 60.65 | 60.65 | -1.86% | 2,503,500 |
| May 29, 2026 | 60.00 | 64.00 | 58.60 | 61.80 | 61.80 | 6.64% | 3,019,000 |
| May 28, 2026 | 59.30 | 60.10 | 57.45 | 57.95 | 57.95 | -2.61% | 2,303,000 |
| May 27, 2026 | 60.00 | 61.05 | 58.70 | 59.50 | 59.50 | -1.65% | 2,198,302 |
| May 26, 2026 | 61.65 | 62.65 | 58.85 | 60.50 | 60.50 | -3.66% | 1,827,900 |
| May 22, 2026 | 63.35 | 64.90 | 62.50 | 62.80 | 62.80 | -1.18% | 782,500 |
| May 21, 2026 | 62.65 | 64.40 | 62.00 | 63.55 | 63.55 | 3.59% | 2,392,129 |
| May 20, 2026 | 62.55 | 63.30 | 59.80 | 61.35 | 61.35 | -1.92% | 2,375,000 |
| May 19, 2026 | 63.75 | 64.95 | 61.30 | 62.55 | 62.55 | -0.79% | 1,440,146 |
| May 18, 2026 | 66.00 | 66.00 | 62.05 | 63.05 | 63.05 | -4.54% | 2,871,834 |