Li Kang Biomedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	37.60	38.15	37.60	37.70	37.70	0.53%	6,109
May 18, 2026	37.50	38.25	37.40	37.50	37.50	0.27%	15,000
May 15, 2026	37.20	37.75	37.20	37.40	37.40	0.54%	12,252
May 14, 2026	37.75	37.75	37.20	37.20	37.20	-1.20%	13,073
May 13, 2026	37.30	37.65	37.30	37.65	37.65	-0.13%	10,844
May 12, 2026	37.75	37.80	37.25	37.70	37.70	-	10,212
May 11, 2026	37.80	37.90	36.60	37.70	37.70	-0.53%	21,915
May 8, 2026	37.90	37.90	37.90	37.90	37.90	-	-
May 7, 2026	38.20	38.20	37.90	37.90	37.90	-0.79%	10,120
May 6, 2026	38.60	38.60	37.90	38.20	38.20	0.26%	14,739
May 5, 2026	38.10	38.20	38.10	38.10	38.10	-0.78%	13,089
May 4, 2026	38.10	38.50	38.10	38.40	38.40	-0.13%	15,739
Apr 30, 2026	38.35	38.60	38.35	38.45	38.45	-0.13%	9,177
Apr 29, 2026	38.00	38.50	38.00	38.50	38.50	1.32%	2,000
Apr 28, 2026	38.35	38.35	38.00	38.00	38.00	-1.04%	2,001
Apr 27, 2026	38.40	38.40	38.40	38.40	38.40	-	-
Apr 24, 2026	38.30	38.40	38.30	38.40	38.40	-	11,278
Apr 23, 2026	38.30	38.40	37.60	38.40	38.40	0.52%	14,838
Apr 22, 2026	38.10	38.45	38.10	38.20	38.20	0.26%	8,018
Apr 21, 2026	38.45	38.45	38.00	38.10	38.10	0.26%	12,701
Apr 20, 2026	37.60	38.10	37.60	38.00	38.00	-	3,244
Apr 17, 2026	38.05	38.05	38.00	38.00	38.00	-0.91%	6,356
Apr 16, 2026	38.00	38.35	38.00	38.35	38.35	0.92%	9,009
Apr 15, 2026	38.00	38.00	37.95	38.00	38.00	0.93%	9,059
Apr 14, 2026	38.00	38.00	37.65	37.65	37.65	-0.92%	6,203
Apr 13, 2026	37.35	38.00	37.35	38.00	38.00	1.20%	7,152
Apr 10, 2026	37.80	37.80	37.50	37.55	37.55	-0.13%	10,132
Apr 9, 2026	37.60	37.60	37.60	37.60	37.60	-0.40%	4,259
Apr 8, 2026	37.80	37.80	37.75	37.75	37.75	1.07%	3,243
Apr 7, 2026	37.55	38.00	37.35	37.35	37.35	-2.23%	3,108
Apr 2, 2026	38.20	38.20	38.20	38.20	38.20	-	-
Apr 1, 2026	37.40	38.85	37.40	38.20	38.20	2.55%	7,871
Mar 31, 2026	37.30	37.30	37.25	37.25	37.25	-0.13%	2,101
Mar 30, 2026	37.30	37.30	37.30	37.30	37.30	-	3,201
Mar 27, 2026	37.20	37.30	37.20	37.30	37.30	-0.40%	9,541
Mar 26, 2026	37.45	37.45	37.45	37.45	37.45	-	6,013
Mar 25, 2026	37.15	37.45	37.15	37.45	37.45	-	13,909
Mar 24, 2026	37.30	37.45	37.30	37.45	37.45	0.40%	6,178
Mar 23, 2026	37.05	37.30	37.00	37.30	37.30	-0.53%	4,912
Mar 20, 2026	37.20	37.65	37.20	37.50	37.50	-0.66%	3,297
Mar 19, 2026	37.40	37.75	37.00	37.75	37.75	0.67%	7,996
Mar 18, 2026	37.00	37.50	37.00	37.50	37.50	-0.40%	5,647
Mar 17, 2026	37.30	37.65	37.25	37.65	37.65	0.67%	21,711
Mar 16, 2026	37.15	37.40	36.60	37.40	37.40	-0.13%	30,847
Mar 13, 2026	37.25	37.45	37.25	37.45	37.45	-0.40%	4,330
Mar 12, 2026	37.50	37.60	37.30	37.60	37.60	0.53%	15,696
Mar 11, 2026	37.30	37.50	37.30	37.40	37.40	-0.66%	20,021
Mar 10, 2026	37.55	37.65	37.55	37.65	37.65	0.27%	4,333
Mar 9, 2026	37.05	37.55	37.05	37.55	37.55	-0.27%	19,504
Mar 6, 2026	37.80	37.80	37.65	37.65	37.65	0.13%	3,500