Li Kang Biomedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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 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
Mar 5, 2026	37.60	37.65	37.60	37.60	37.60	-0.66%	3,057
Mar 4, 2026	37.75	37.85	37.40	37.85	37.85	-1.05%	17,848
Mar 3, 2026	38.05	38.25	38.00	38.25	38.25	-0.13%	5,760
Mar 2, 2026	38.00	38.30	38.00	38.30	38.30	0.26%	3,795
Feb 26, 2026	38.00	38.35	38.00	38.20	38.20	-	9,247
Feb 25, 2026	38.00	38.45	37.95	38.20	38.20	0.92%	16,223
Feb 24, 2026	38.30	38.30	37.60	37.85	37.85	-1.17%	21,840
Feb 23, 2026	38.30	38.30	38.20	38.30	38.30	-	9,843
Feb 11, 2026	38.20	38.30	38.20	38.30	38.30	0.52%	8,629
Feb 10, 2026	38.05	38.10	37.00	38.10	38.10	-1.55%	37,010
Feb 9, 2026	38.50	38.70	38.50	38.70	38.70	-0.13%	3,650
Feb 6, 2026	38.20	38.75	38.20	38.75	38.75	-0.13%	3,104
Feb 5, 2026	38.60	38.95	38.60	38.80	38.80	0.39%	4,201
Feb 3, 2026	38.80	38.80	38.50	38.65	38.65	-0.51%	19,824
Feb 2, 2026	38.60	38.85	38.55	38.85	38.85	-	4,611
Jan 30, 2026	38.40	38.85	38.40	38.85	38.85	-0.13%	3,382
Jan 28, 2026	38.55	38.95	38.50	38.90	38.90	0.91%	17,988
Jan 27, 2026	38.40	38.60	38.00	38.55	38.55	-0.39%	22,971
Jan 26, 2026	39.00	39.00	38.05	38.70	38.70	-0.77%	16,315
Jan 23, 2026	38.65	39.00	38.65	39.00	39.00	0.26%	3,468
Jan 22, 2026	38.80	39.00	38.80	38.90	38.90	-0.38%	9,101
Jan 20, 2026	38.80	39.15	38.80	39.05	39.05	0.39%	7,770