Keymed Biosciences Inc. (HKG:2162)
Hong Kong · Delayed Price · Currency is HKD 74.30
-2.10 (-2.75%)
Sep 10, 2026, 11:59 AM HKT
Keymed Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |