Li Kang Biomedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	35.50	35.90	35.00	35.90	35.90	-0.28%	8,477
Jul 15, 2026	35.70	36.00	35.60	36.00	36.00	-0.14%	7,951
Jul 14, 2026	35.80	36.05	35.50	36.05	36.05	0.70%	9,405
Jul 13, 2026	36.00	36.00	35.80	35.80	35.80	-0.83%	10,265
Jul 9, 2026	36.20	36.20	36.10	36.10	36.10	0.28%	3,716
Jul 8, 2026	36.00	36.00	36.00	36.00	36.00	-	2,437
Jul 7, 2026	36.10	36.10	36.00	36.00	36.00	-	6,152
Jul 6, 2026	36.45	36.45	36.00	36.00	36.00	0.14%	6,040
Jul 3, 2026	36.05	36.05	35.95	35.95	35.95	-0.14%	12,296
Jul 2, 2026	35.80	36.15	35.80	36.00	36.00	0.56%	10,321
Jul 1, 2026	36.15	36.15	35.80	35.80	35.80	-1.51%	14,712
Jun 30, 2026	36.00	36.45	36.00	36.35	36.35	0.97%	26,391
Jun 29, 2026	36.00	36.00	35.95	36.00	36.00	0.28%	11,286
Jun 26, 2026	36.00	36.00	35.85	35.90	35.90	-1.10%	10,666
Jun 25, 2026	36.10	36.35	36.00	36.30	36.30	-0.95%	11,284
Jun 24, 2026	36.35	36.65	36.00	36.65	36.65	-0.27%	34,962
Jun 23, 2026	36.90	36.90	36.40	36.75	36.75	0.14%	15,112
Jun 22, 2026	36.65	36.80	36.45	36.70	36.70	0.14%	31,792
Jun 18, 2026	36.80	36.80	36.35	36.65	36.65	-0.14%	4,518
Jun 17, 2026	36.20	36.85	36.20	36.70	36.70	0.55%	15,860
Jun 16, 2026	37.50	37.50	36.50	36.50	36.50	0.97%	21,005
Jun 15, 2026	38.20	38.40	38.05	38.15	36.15	-	21,341
Jun 12, 2026	38.00	38.80	38.00	38.15	36.15	0.39%	14,232
Jun 11, 2026	38.60	38.60	38.00	38.00	36.01	-1.68%	12,091
Jun 9, 2026	37.90	38.70	37.80	38.65	36.62	0.78%	22,264
Jun 8, 2026	38.30	38.35	38.30	38.35	36.34	-	6,652
Jun 5, 2026	38.10	38.35	38.10	38.35	36.34	0.13%	17,923
Jun 4, 2026	38.20	38.40	38.20	38.30	36.29	0.26%	12,772
Jun 3, 2026	37.55	38.20	37.55	38.20	36.20	1.73%	30,568
Jun 2, 2026	37.85	37.85	37.50	37.55	35.58	-0.92%	27,022
Jun 1, 2026	38.15	38.15	37.20	37.90	35.91	-0.79%	15,440
May 29, 2026	38.00	38.30	37.90	38.20	36.20	0.13%	19,110
May 28, 2026	38.20	38.40	38.15	38.15	36.15	0.26%	25,441
May 27, 2026	38.30	38.30	37.55	38.05	36.06	-0.13%	24,773
May 26, 2026	38.40	38.40	37.85	38.10	36.10	-0.78%	14,288
May 25, 2026	38.00	38.60	37.60	38.40	36.39	2.40%	39,184
May 22, 2026	37.50	37.50	37.50	37.50	35.53	-	5,084
May 21, 2026	37.50	37.50	37.50	37.50	35.53	-	4,202
May 20, 2026	37.75	37.75	37.50	37.50	35.53	-0.53%	7,880
May 19, 2026	37.60	38.15	37.60	37.70	35.72	0.53%	6,684
May 18, 2026	37.50	38.25	37.40	37.50	35.53	0.27%	15,000
May 15, 2026	37.20	37.75	37.20	37.40	35.44	0.54%	12,252
May 14, 2026	37.75	37.75	37.20	37.20	35.25	-1.20%	13,073
May 13, 2026	37.30	37.65	37.30	37.65	35.68	-0.13%	10,844
May 12, 2026	37.75	37.80	37.25	37.70	35.72	-	10,212
May 11, 2026	37.80	37.90	36.60	37.70	35.72	-0.53%	21,915
May 7, 2026	38.20	38.20	37.90	37.90	35.91	-0.79%	10,120
May 6, 2026	38.60	38.60	37.90	38.20	36.20	0.26%	14,739
May 5, 2026	38.10	38.20	38.10	38.10	36.10	-0.78%	13,089
May 4, 2026	38.10	38.50	38.10	38.40	36.39	-0.13%	15,739