Keymed Biosciences Inc. (HKG:2162)
Hong Kong
· Delayed Price · Currency is HKD 74.50
-0.75 (-1.00%)
Apr 29, 2026, 4:08 PM HKT
Keymed Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 74.50 | 75.00 | 73.80 | 74.50 | 74.50 | -1.00% | 561,466 |
| Apr 28, 2026 | 72.15 | 78.30 | 72.15 | 75.25 | 75.25 | -0.53% | 1,239,023 |
| Apr 27, 2026 | 76.45 | 77.05 | 73.60 | 75.65 | 75.65 | -0.46% | 1,147,848 |
| Apr 24, 2026 | 75.00 | 76.60 | 71.05 | 76.00 | 76.00 | 2.84% | 3,420,516 |
| Apr 23, 2026 | 78.90 | 78.90 | 72.70 | 73.90 | 73.90 | -6.46% | 6,129,770 |
| Apr 22, 2026 | 79.80 | 80.40 | 77.80 | 79.00 | 79.00 | -0.25% | 2,112,500 |
| Apr 21, 2026 | 78.50 | 80.00 | 76.85 | 79.20 | 79.20 | 0.89% | 1,571,500 |
| Apr 20, 2026 | 78.00 | 80.15 | 77.60 | 78.50 | 78.50 | -0.95% | 1,715,360 |
| Apr 17, 2026 | 80.85 | 81.40 | 77.50 | 79.25 | 79.25 | -1.80% | 3,523,680 |
| Apr 16, 2026 | 79.30 | 81.85 | 78.05 | 80.70 | 80.70 | 1.77% | 2,907,057 |
| Apr 15, 2026 | 75.00 | 80.00 | 74.05 | 79.30 | 79.30 | 7.02% | 5,267,898 |
| Apr 14, 2026 | 74.35 | 75.75 | 72.85 | 74.10 | 74.10 | -0.27% | 2,402,414 |
| Apr 13, 2026 | 74.90 | 76.00 | 72.40 | 74.30 | 74.30 | -0.93% | 1,896,286 |
| Apr 10, 2026 | 73.30 | 75.00 | 71.65 | 75.00 | 75.00 | 4.09% | 2,296,694 |
| Apr 9, 2026 | 72.00 | 74.40 | 70.95 | 72.05 | 72.05 | 0.14% | 1,721,015 |
| Apr 8, 2026 | 73.00 | 73.80 | 67.80 | 71.95 | 71.95 | 0.84% | 4,831,368 |
| Apr 2, 2026 | 67.00 | 72.00 | 66.90 | 71.35 | 71.35 | 6.49% | 7,254,162 |
| Apr 1, 2026 | 62.55 | 68.85 | 62.55 | 67.00 | 67.00 | 10.38% | 10,406,150 |
| Mar 31, 2026 | 60.15 | 61.90 | 60.00 | 60.70 | 60.70 | 0.91% | 2,011,939 |
| Mar 30, 2026 | 61.20 | 63.00 | 59.15 | 60.15 | 60.15 | -0.66% | 3,670,116 |
| Mar 27, 2026 | 57.65 | 61.00 | 56.35 | 60.55 | 60.55 | 5.03% | 4,423,500 |
| Mar 26, 2026 | 58.00 | 59.50 | 56.25 | 57.65 | 57.65 | 0.17% | 2,649,350 |
| Mar 25, 2026 | 53.85 | 58.15 | 53.80 | 57.55 | 57.55 | 6.97% | 4,033,928 |
| Mar 24, 2026 | 54.30 | 54.95 | 50.90 | 53.80 | 53.80 | 6.64% | 6,454,799 |
| Mar 23, 2026 | 51.00 | 51.65 | 49.12 | 50.45 | 50.45 | -1.08% | 1,923,500 |
| Mar 20, 2026 | 51.20 | 53.45 | 51.00 | 51.00 | 51.00 | -2.21% | 1,013,500 |
| Mar 19, 2026 | 53.25 | 55.25 | 51.70 | 52.15 | 52.15 | -3.07% | 1,048,500 |
| Mar 18, 2026 | 54.95 | 54.95 | 52.20 | 53.80 | 53.80 | 1.22% | 860,303 |
| Mar 17, 2026 | 54.35 | 56.85 | 53.15 | 53.15 | 53.15 | -2.21% | 1,399,500 |
| Mar 16, 2026 | 52.95 | 54.50 | 51.30 | 54.35 | 54.35 | 3.33% | 1,925,600 |
| Mar 13, 2026 | 53.00 | 53.55 | 51.95 | 52.60 | 52.60 | -2.86% | 1,243,854 |
| Mar 12, 2026 | 55.25 | 56.25 | 53.35 | 54.15 | 54.15 | -0.28% | 1,459,846 |
| Mar 11, 2026 | 55.10 | 55.70 | 53.40 | 54.30 | 54.30 | -0.73% | 739,500 |
| Mar 10, 2026 | 54.10 | 55.45 | 52.50 | 54.70 | 54.70 | 7.05% | 1,925,536 |
| Mar 9, 2026 | 48.96 | 51.40 | 48.96 | 51.10 | 51.10 | -2.48% | 1,562,500 |
| Mar 6, 2026 | 47.94 | 52.65 | 47.64 | 52.40 | 52.40 | 9.17% | 2,407,500 |
| Mar 5, 2026 | 46.10 | 49.58 | 46.10 | 48.00 | 48.00 | 3.58% | 2,396,500 |
| Mar 4, 2026 | 46.34 | 48.48 | 44.66 | 46.34 | 46.34 | -1.11% | 2,647,000 |
| Mar 3, 2026 | 50.10 | 50.45 | 46.46 | 46.86 | 46.86 | -6.47% | 3,003,500 |
| Mar 2, 2026 | 50.05 | 50.90 | 47.52 | 50.10 | 50.10 | -3.38% | 2,287,100 |
| Feb 27, 2026 | 50.80 | 52.05 | 50.10 | 51.85 | 51.85 | 1.57% | 1,792,000 |
| Feb 26, 2026 | 52.80 | 53.05 | 50.90 | 51.05 | 51.05 | -3.31% | 1,126,620 |
| Feb 25, 2026 | 52.85 | 53.35 | 51.85 | 52.80 | 52.80 | 0.96% | 835,000 |
| Feb 24, 2026 | 55.70 | 55.70 | 51.65 | 52.30 | 52.30 | -4.56% | 2,125,600 |
| Feb 23, 2026 | 54.50 | 55.60 | 54.00 | 54.80 | 54.80 | 0.83% | 337,133 |
| Feb 20, 2026 | 54.50 | 55.20 | 54.00 | 54.35 | 54.35 | 0.65% | 287,500 |
| Feb 16, 2026 | 54.60 | 54.60 | 53.70 | 54.00 | 54.00 | -1.01% | 121,500 |
| Feb 13, 2026 | 55.60 | 56.15 | 54.50 | 54.55 | 54.55 | -2.15% | 774,000 |
| Feb 12, 2026 | 59.50 | 59.65 | 55.75 | 55.75 | 55.75 | -5.59% | 1,303,000 |
| Feb 11, 2026 | 60.95 | 61.15 | 58.80 | 59.05 | 59.05 | -0.42% | 593,176 |
| Feb 10, 2026 | 57.65 | 61.75 | 57.65 | 59.30 | 59.30 | 2.60% | 2,033,500 |
| Feb 9, 2026 | 56.10 | 58.50 | 56.10 | 57.80 | 57.80 | 5.28% | 935,000 |
| Feb 6, 2026 | 53.40 | 56.00 | 53.10 | 54.90 | 54.90 | 0.18% | 846,000 |
| Feb 5, 2026 | 55.50 | 55.90 | 52.10 | 54.80 | 54.80 | 0.27% | 1,124,000 |
| Feb 4, 2026 | 55.00 | 55.60 | 52.95 | 54.65 | 54.65 | 1.02% | 1,047,000 |
| Feb 3, 2026 | 54.05 | 55.60 | 53.25 | 54.10 | 54.10 | - | 914,500 |
| Feb 2, 2026 | 55.65 | 55.65 | 53.50 | 54.10 | 54.10 | -2.79% | 1,193,500 |
| Jan 30, 2026 | 55.95 | 57.45 | 55.10 | 55.65 | 55.65 | -0.27% | 1,140,500 |
| Jan 29, 2026 | 58.50 | 58.05 | 55.55 | 55.80 | 55.80 | -3.38% | 1,023,000 |
| Jan 28, 2026 | 57.00 | 57.95 | 55.55 | 57.75 | 57.75 | 2.21% | 1,034,100 |
| Jan 27, 2026 | 55.15 | 57.70 | 55.05 | 56.50 | 56.50 | 1.35% | 1,840,000 |
| Jan 26, 2026 | 57.30 | 57.50 | 55.50 | 55.75 | 55.75 | -2.11% | 1,130,500 |
| Jan 23, 2026 | 57.45 | 58.90 | 56.10 | 56.95 | 56.95 | 0.44% | 1,717,500 |
| Jan 22, 2026 | 58.15 | 59.00 | 56.30 | 56.70 | 56.70 | -2.66% | 1,313,000 |
| Jan 21, 2026 | 59.00 | 59.10 | 57.65 | 58.25 | 58.25 | -2.35% | 1,553,042 |
| Jan 20, 2026 | 59.45 | 61.20 | 59.35 | 59.65 | 59.65 | 0.08% | 851,128 |
| Jan 19, 2026 | 60.60 | 61.35 | 58.65 | 59.60 | 59.60 | -1.65% | 1,252,000 |
| Jan 16, 2026 | 61.60 | 61.75 | 59.60 | 60.60 | 60.60 | 0.50% | 1,205,500 |
| Jan 15, 2026 | 59.40 | 61.20 | 58.40 | 60.30 | 60.30 | 1.52% | 1,686,030 |
| Jan 14, 2026 | 59.65 | 60.15 | 58.15 | 59.40 | 59.40 | 0.17% | 2,054,000 |
| Jan 13, 2026 | 59.35 | 60.25 | 57.55 | 59.30 | 59.30 | 0.76% | 2,317,166 |
| Jan 12, 2026 | 58.65 | 60.35 | 58.05 | 58.85 | 58.85 | 0.51% | 2,652,667 |
| Jan 9, 2026 | 57.10 | 59.10 | 55.85 | 58.55 | 58.55 | -0.17% | 2,182,500 |
| Jan 8, 2026 | 59.65 | 59.95 | 57.75 | 58.65 | 58.65 | 0.34% | 2,064,500 |
| Jan 7, 2026 | 56.80 | 59.50 | 56.80 | 58.45 | 58.45 | 2.90% | 3,783,500 |
| Jan 6, 2026 | 55.05 | 57.20 | 54.80 | 56.80 | 56.80 | 1.25% | 1,772,000 |
| Jan 5, 2026 | 53.05 | 56.70 | 52.50 | 56.10 | 56.10 | 4.96% | 2,450,700 |
| Jan 2, 2026 | 53.35 | 54.30 | 52.25 | 53.45 | 53.45 | - | 277,000 |
| Dec 31, 2025 | 53.10 | 54.65 | 52.30 | 53.45 | 53.45 | 0.09% | 906,628 |
| Dec 30, 2025 | 53.60 | 53.60 | 52.00 | 53.40 | 53.40 | -0.37% | 1,828,000 |
| Dec 29, 2025 | 56.35 | 56.35 | 52.95 | 53.60 | 53.60 | -1.11% | 1,046,500 |
| Dec 24, 2025 | 53.00 | 55.55 | 53.00 | 54.20 | 54.20 | -1.28% | 1,056,006 |
| Dec 23, 2025 | 55.40 | 56.25 | 54.25 | 54.90 | 54.90 | -0.36% | 909,500 |
| Dec 22, 2025 | 56.00 | 56.05 | 54.35 | 55.10 | 55.10 | -0.72% | 984,000 |
| Dec 19, 2025 | 54.55 | 56.35 | 53.45 | 55.50 | 55.50 | 3.35% | 1,825,000 |
| Dec 18, 2025 | 54.50 | 54.90 | 52.75 | 53.70 | 53.70 | -1.29% | 1,552,000 |
| Dec 17, 2025 | 54.40 | 54.80 | 53.60 | 54.40 | 54.40 | 1.40% | 821,000 |
| Dec 16, 2025 | 53.95 | 54.05 | 52.05 | 53.65 | 53.65 | -0.56% | 1,955,500 |
| Dec 15, 2025 | 54.55 | 55.25 | 53.35 | 53.95 | 53.95 | -1.10% | 2,536,000 |
| Dec 12, 2025 | 56.40 | 56.40 | 51.70 | 54.55 | 54.55 | -2.33% | 3,786,000 |
| Dec 11, 2025 | 59.05 | 59.05 | 55.50 | 55.85 | 55.85 | -3.87% | 2,001,578 |
| Dec 10, 2025 | 57.95 | 58.55 | 57.15 | 58.10 | 58.10 | 0.26% | 839,770 |
| Dec 9, 2025 | 58.05 | 59.75 | 56.75 | 57.95 | 57.95 | 0.43% | 2,065,282 |
| Dec 8, 2025 | 61.60 | 62.70 | 56.85 | 57.70 | 57.70 | -2.37% | 2,386,064 |
| Dec 5, 2025 | 59.20 | 60.15 | 58.35 | 59.10 | 59.10 | 0.25% | 1,213,327 |
| Dec 4, 2025 | 58.50 | 60.50 | 57.50 | 58.95 | 58.95 | 2.43% | 1,569,500 |
| Dec 3, 2025 | 58.60 | 59.95 | 56.90 | 57.55 | 57.55 | -2.54% | 1,054,000 |
| Dec 2, 2025 | 61.95 | 61.95 | 58.80 | 59.05 | 59.05 | -3.91% | 1,341,200 |
| Dec 1, 2025 | 63.20 | 64.30 | 60.25 | 61.45 | 61.45 | -1.44% | 1,085,233 |
| Nov 28, 2025 | 64.15 | 65.80 | 62.30 | 62.35 | 62.35 | -2.81% | 1,331,000 |