Keymed Biosciences Inc. (HKG:2162)
Hong Kong
· Delayed Price · Currency is HKD 59.10
+0.15 (0.25%)
Dec 5, 2025, 4:09 PM HKT
Keymed Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 61.55 | 65.00 | 60.75 | 64.15 | 64.15 | 5.95% | 2,895,000 |
| Nov 26, 2025 | 59.75 | 61.95 | 59.50 | 60.55 | 60.55 | 3.24% | 2,621,500 |
| Nov 25, 2025 | 58.80 | 60.25 | 58.15 | 58.65 | 58.65 | 1.82% | 1,910,000 |
| Nov 24, 2025 | 57.95 | 57.95 | 56.40 | 57.60 | 57.60 | 2.31% | 1,948,000 |
| Nov 21, 2025 | 58.30 | 58.85 | 55.80 | 56.30 | 56.30 | -4.82% | 1,941,500 |
| Nov 20, 2025 | 60.80 | 61.55 | 57.55 | 59.15 | 59.15 | 0.25% | 752,650 |
| Nov 19, 2025 | 59.25 | 59.50 | 57.55 | 59.00 | 59.00 | -0.42% | 1,225,162 |
| Nov 18, 2025 | 62.60 | 62.75 | 58.80 | 59.25 | 59.25 | -1.66% | 1,424,500 |
| Nov 17, 2025 | 59.45 | 60.80 | 58.30 | 60.25 | 60.25 | -0.41% | 1,563,500 |
| Nov 14, 2025 | 59.05 | 63.00 | 59.05 | 60.50 | 60.50 | 1.17% | 2,142,000 |
| Nov 13, 2025 | 60.20 | 60.50 | 58.60 | 59.80 | 59.80 | 1.18% | 2,295,740 |
| Nov 12, 2025 | 58.50 | 60.35 | 58.00 | 59.10 | 59.10 | 1.55% | 1,506,282 |
| Nov 11, 2025 | 59.60 | 59.90 | 57.85 | 58.20 | 58.20 | -1.36% | 746,000 |
| Nov 10, 2025 | 57.35 | 59.40 | 56.50 | 59.00 | 59.00 | 2.61% | 2,228,000 |
| Nov 7, 2025 | 59.50 | 59.50 | 57.00 | 57.50 | 57.50 | -3.28% | 3,560,838 |
| Nov 6, 2025 | 63.00 | 63.00 | 58.00 | 59.45 | 59.45 | -5.63% | 4,199,479 |
| Nov 5, 2025 | 62.00 | 65.25 | 61.20 | 63.00 | 63.00 | 1.29% | 3,666,981 |
| Nov 4, 2025 | 64.50 | 64.50 | 61.90 | 62.20 | 62.20 | -3.12% | 1,804,500 |
| Nov 3, 2025 | 61.65 | 65.70 | 61.20 | 64.20 | 64.20 | 6.56% | 5,662,936 |
| Oct 31, 2025 | 57.35 | 60.80 | 56.00 | 60.25 | 60.25 | 5.06% | 4,519,782 |
| Oct 30, 2025 | 57.15 | 58.00 | 55.00 | 57.35 | 57.35 | 1.59% | 4,292,600 |
| Oct 28, 2025 | 58.50 | 58.80 | 55.50 | 56.45 | 56.45 | -2.92% | 2,639,502 |
| Oct 27, 2025 | 59.85 | 59.90 | 57.35 | 58.15 | 58.15 | -1.61% | 3,190,500 |
| Oct 24, 2025 | 61.65 | 62.00 | 58.35 | 59.10 | 59.10 | -2.80% | 4,413,500 |
| Oct 23, 2025 | 62.15 | 63.90 | 59.10 | 60.80 | 60.80 | -2.41% | 2,618,500 |
| Oct 22, 2025 | 65.50 | 65.50 | 61.50 | 62.30 | 62.30 | -2.04% | 2,240,000 |
| Oct 21, 2025 | 63.30 | 65.00 | 62.85 | 63.60 | 63.60 | -0.31% | 1,196,834 |
| Oct 20, 2025 | 64.50 | 64.50 | 61.90 | 63.80 | 63.80 | 1.59% | 1,552,053 |
| Oct 17, 2025 | 66.25 | 67.50 | 62.10 | 62.80 | 62.80 | -5.21% | 2,665,900 |
| Oct 16, 2025 | 66.00 | 68.20 | 65.00 | 66.25 | 66.25 | 0.45% | 1,524,000 |
| Oct 15, 2025 | 65.40 | 65.95 | 63.55 | 65.95 | 65.95 | 2.25% | 2,055,536 |
| Oct 14, 2025 | 67.95 | 69.95 | 63.05 | 64.50 | 64.50 | -5.01% | 4,457,500 |
| Oct 13, 2025 | 67.00 | 69.75 | 66.10 | 67.90 | 67.90 | -3.62% | 2,946,581 |
| Oct 10, 2025 | 70.00 | 73.45 | 69.80 | 70.45 | 70.45 | -1.12% | 2,880,048 |
| Oct 9, 2025 | 75.50 | 75.50 | 70.30 | 71.25 | 71.25 | -5.63% | 2,905,000 |
| Oct 8, 2025 | 73.60 | 75.60 | 73.15 | 75.50 | 75.50 | 1.55% | 608,000 |
| Oct 6, 2025 | 74.00 | 74.50 | 72.10 | 74.35 | 74.35 | -0.20% | 183,000 |
| Oct 3, 2025 | 74.00 | 75.20 | 73.80 | 74.50 | 74.50 | -1.59% | 515,000 |
| Oct 2, 2025 | 75.00 | 76.40 | 73.15 | 75.70 | 75.70 | 1.95% | 824,568 |
| Sep 30, 2025 | 74.25 | 75.10 | 73.00 | 74.25 | 74.25 | 0.34% | 1,377,500 |
| Sep 29, 2025 | 70.30 | 74.60 | 69.60 | 74.00 | 74.00 | 5.26% | 2,939,000 |
| Sep 26, 2025 | 69.50 | 71.35 | 68.40 | 70.30 | 70.30 | -0.99% | 2,497,500 |
| Sep 25, 2025 | 71.55 | 73.35 | 70.50 | 71.00 | 71.00 | 0.28% | 2,374,500 |
| Sep 24, 2025 | 72.05 | 72.40 | 69.10 | 70.80 | 70.80 | -2.61% | 3,110,500 |