Keymed Biosciences, Inc. 2162
HKEX · Hong Kong SAR China · Health Technology
HKD 77.60-3.95 (-4.84%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 81.55 | +2.45% | HKD 79.50 | HKD 82.40 | HKD 78.90 | 2.63M |
| 2026-09-29 | HKD 79.60 | +8.82% | HKD 75.00 | HKD 81.20 | HKD 75.00 | 4.26M |
| 2026-09-28 | HKD 73.15 | -2.40% | HKD 75.00 | HKD 75.00 | HKD 72.30 | 2.24M |
| 2026-09-25 | HKD 74.95 | +1.22% | HKD 74.20 | HKD 75.05 | HKD 72.75 | 600.50K |
| 2026-09-24 | HKD 74.05 | -5.67% | HKD 78.50 | HKD 78.55 | HKD 73.25 | 1.39M |
| 2026-09-23 | HKD 78.50 | +0.26% | HKD 78.50 | HKD 80.70 | HKD 77.40 | 1.02M |
| 2026-09-22 | HKD 78.30 | -1.94% | HKD 79.20 | HKD 79.40 | HKD 76.95 | 1.18M |
| 2026-09-21 | HKD 79.85 | +10.83% | HKD 73.90 | HKD 79.95 | HKD 72.75 | 2.76M |
| 2026-09-18 | HKD 72.05 | -1.23% | HKD 75.00 | HKD 75.00 | HKD 71.40 | 2.55M |
| 2026-09-17 | HKD 72.95 | -0.41% | HKD 72.70 | HKD 74.20 | HKD 71.90 | 1.58M |
| 2026-09-16 | HKD 73.25 | -1.81% | HKD 74.50 | HKD 75.30 | HKD 72.60 | 1.50M |
| 2026-09-15 | HKD 74.60 | -0.47% | HKD 75.20 | HKD 76.00 | HKD 73.95 | 827.04K |
| 2026-09-14 | HKD 74.95 | +2.60% | HKD 73.05 | HKD 75.85 | HKD 72.15 | 1.26M |
| 2026-09-11 | HKD 73.05 | -0.68% | HKD 73.50 | HKD 74.80 | HKD 71.00 | 2.62M |
| 2026-09-10 | HKD 73.55 | -3.73% | HKD 76.65 | HKD 76.65 | HKD 72.90 | 2.10M |
| 2026-09-09 | HKD 76.40 | -3.90% | HKD 78.55 | HKD 79.90 | HKD 75.90 | 1.98M |
| 2026-09-08 | HKD 79.50 | +1.79% | HKD 78.55 | HKD 80.20 | HKD 76.35 | 895.82K |
| 2026-09-07 | HKD 78.10 | -2.07% | HKD 80.45 | HKD 80.80 | HKD 77.15 | 863.71K |
| 2026-09-04 | HKD 79.75 | -0.99% | HKD 81.35 | HKD 82.40 | HKD 79.30 | 1.65M |
| 2026-09-03 | HKD 80.55 | +3.60% | HKD 77.50 | HKD 80.95 | HKD 77.25 | 2.03M |
| 2026-09-02 | HKD 77.75 | +3.46% | HKD 76.95 | HKD 77.85 | HKD 74.85 | 1.11M |
| 2026-09-01 | HKD 75.15 | +0.13% | HKD 75.80 | HKD 76.05 | HKD 73.35 | 1.82M |
| 2026-08-31 | HKD 75.05 | -4.39% | HKD 77.80 | HKD 77.80 | HKD 74.40 | 2.77M |
| 2026-08-28 | HKD 78.50 | -0.25% | HKD 79.10 | HKD 79.15 | HKD 76.20 | 1.86M |
| 2026-08-27 | HKD 78.70 | -1.75% | HKD 80.80 | HKD 80.80 | HKD 76.95 | 2.20M |
| 2026-08-26 | HKD 80.10 | -0.44% | HKD 80.00 | HKD 84.30 | HKD 79.35 | 2.48M |
| 2026-08-25 | HKD 80.45 | +0.19% | HKD 81.90 | HKD 82.00 | HKD 78.80 | 1.43M |
| 2026-08-24 | HKD 80.30 | 0.00% | HKD 80.30 | HKD 83.20 | HKD 79.10 | 2.07M |
| 2026-08-21 | HKD 80.30 | +3.28% | HKD 78.75 | HKD 83.25 | HKD 77.00 | 2.57M |
| 2026-08-20 | HKD 77.75 | +0.91% | HKD 78.80 | HKD 83.05 | HKD 77.35 | 3.46M |
| 2026-08-19 | HKD 77.05 | -1.28% | HKD 78.10 | HKD 79.75 | HKD 76.45 | 1.22M |
| 2026-08-18 | HKD 78.05 | +0.90% | HKD 77.35 | HKD 78.50 | HKD 75.20 | 1.09M |
| 2026-08-17 | HKD 77.35 | -1.02% | HKD 78.55 | HKD 78.55 | HKD 75.15 | 1.49M |
| 2026-08-14 | HKD 78.15 | -1.26% | HKD 79.70 | HKD 79.70 | HKD 77.05 | 1.17M |
| 2026-08-13 | HKD 79.15 | -2.04% | HKD 81.65 | HKD 82.35 | HKD 78.50 | 2.30M |
| 2026-08-12 | HKD 80.80 | -2.24% | HKD 83.00 | HKD 84.20 | HKD 80.25 | 1.44M |
| 2026-08-11 | HKD 82.65 | +0.92% | HKD 82.20 | HKD 84.80 | HKD 80.40 | 3.33M |
| 2026-08-10 | HKD 81.90 | +0.06% | HKD 82.20 | HKD 84.75 | HKD 81.45 | 2.98M |
| 2026-08-07 | HKD 81.85 | +6.37% | HKD 78.75 | HKD 82.80 | HKD 77.35 | 1.99M |
| 2026-08-06 | HKD 76.95 | -1.41% | HKD 78.15 | HKD 80.25 | HKD 76.00 | 1.72M |
| 2026-08-05 | HKD 78.05 | +2.63% | HKD 77.00 | HKD 79.25 | HKD 75.30 | 3.04M |
| 2026-08-04 | HKD 76.05 | +2.36% | HKD 74.55 | HKD 77.15 | HKD 74.55 | 2.39M |
| 2026-08-03 | HKD 74.30 | +1.64% | HKD 74.85 | HKD 74.95 | HKD 71.45 | 2.38M |
| 2026-07-31 | HKD 73.10 | +0.21% | HKD 72.95 | HKD 75.80 | HKD 71.50 | 2.49M |
| 2026-07-30 | HKD 72.95 | -3.06% | HKD 76.90 | HKD 76.90 | HKD 71.15 | 2.11M |
| 2026-07-29 | HKD 75.25 | -3.59% | HKD 79.10 | HKD 79.10 | HKD 72.80 | 4.90M |
| 2026-07-28 | HKD 78.05 | -5.16% | HKD 82.85 | HKD 83.00 | HKD 75.30 | 6.27M |
| 2026-07-27 | HKD 82.30 | -0.60% | HKD 82.95 | HKD 84.45 | HKD 79.90 | 1.90M |
| 2026-07-24 | HKD 82.80 | -3.16% | HKD 84.90 | HKD 86.80 | HKD 81.65 | 1.74M |
| 2026-07-23 | HKD 85.50 | +2.27% | HKD 83.60 | HKD 87.05 | HKD 81.85 | 1.44M |
| 2026-07-22 | HKD 83.60 | -3.91% | HKD 87.00 | HKD 88.50 | HKD 83.00 | 2.08M |
| 2026-07-21 | HKD 87.00 | -0.23% | HKD 88.25 | HKD 88.80 | HKD 83.25 | 1.55M |
| 2026-07-20 | HKD 87.20 | +6.80% | HKD 83.40 | HKD 88.35 | HKD 82.50 | 2.51M |
| 2026-07-17 | HKD 81.65 | -5.00% | HKD 86.10 | HKD 88.20 | HKD 80.20 | 4.56M |
| 2026-07-16 | HKD 85.95 | -1.32% | HKD 88.60 | HKD 88.70 | HKD 84.20 | 3.60M |
| 2026-07-15 | HKD 87.10 | +7.86% | HKD 81.35 | HKD 88.50 | HKD 81.35 | 5.86M |
| 2026-07-14 | HKD 80.75 | -1.34% | HKD 81.30 | HKD 82.90 | HKD 79.20 | 4.49M |
| 2026-07-13 | HKD 81.85 | -2.68% | HKD 83.85 | HKD 87.85 | HKD 79.90 | 5.25M |
| 2026-07-10 | HKD 84.10 | -0.18% | HKD 84.25 | HKD 87.60 | HKD 81.75 | 6.51M |
| 2026-07-09 | HKD 84.25 | +0.36% | HKD 88.00 | HKD 88.65 | HKD 80.00 | 4.96M |
| 2026-07-08 | HKD 83.95 | -0.71% | HKD 80.05 | HKD 86.90 | HKD 80.05 | 4.12M |
| 2026-07-07 | HKD 84.55 | -2.65% | HKD 86.90 | HKD 89.75 | HKD 83.35 | 6.07M |
| 2026-07-06 | HKD 86.85 | +6.76% | HKD 81.85 | HKD 89.70 | HKD 81.85 | 7.64M |
| 2026-07-03 | HKD 81.35 | +8.54% | HKD 76.30 | HKD 81.60 | HKD 74.95 | 4.50M |
| 2026-07-02 | HKD 74.95 | +5.94% | HKD 75.00 | HKD 78.60 | HKD 74.30 | 5.84M |
| 2026-06-30 | HKD 70.75 | -3.21% | HKD 73.00 | HKD 73.35 | HKD 70.00 | 4.04M |
| 2026-06-29 | HKD 73.10 | +14.13% | HKD 66.00 | HKD 74.25 | HKD 65.05 | 5.81M |
| 2026-06-26 | HKD 64.05 | +1.91% | HKD 62.85 | HKD 66.80 | HKD 61.90 | 3.63M |
| 2026-06-25 | HKD 62.85 | +3.03% | HKD 60.70 | HKD 64.00 | HKD 59.15 | 4.84M |
| 2026-06-24 | HKD 61.00 | +3.39% | HKD 61.00 | HKD 63.00 | HKD 59.45 | 3.96M |
| 2026-06-23 | HKD 59.00 | +4.06% | HKD 58.00 | HKD 61.20 | HKD 57.70 | 4.05M |
| 2026-06-22 | HKD 56.70 | -1.39% | HKD 58.00 | HKD 59.45 | HKD 54.75 | 2.08M |
| 2026-06-18 | HKD 57.50 | +2.86% | HKD 55.90 | HKD 58.70 | HKD 55.50 | 3.15M |
| 2026-06-17 | HKD 55.90 | -0.71% | HKD 56.70 | HKD 58.45 | HKD 55.35 | 2.28M |
| 2026-06-16 | HKD 56.30 | -3.26% | HKD 58.50 | HKD 58.75 | HKD 55.45 | 1.67M |
| 2026-06-15 | HKD 58.20 | -0.68% | HKD 59.70 | HKD 60.65 | HKD 58.20 | 2.24M |
| 2026-06-12 | HKD 58.60 | +5.49% | HKD 56.60 | HKD 59.50 | HKD 54.60 | 3.51M |
| 2026-06-11 | HKD 55.55 | +0.27% | HKD 55.80 | HKD 55.80 | HKD 52.60 | 3.14M |
| 2026-06-10 | HKD 55.40 | +0.27% | HKD 55.30 | HKD 56.35 | HKD 53.75 | 1.03M |
| 2026-06-09 | HKD 55.25 | -1.25% | HKD 56.60 | HKD 58.30 | HKD 53.50 | 1.44M |
| 2026-06-08 | HKD 55.95 | -4.20% | HKD 58.00 | HKD 58.50 | HKD 55.10 | 2.12M |
| 2026-06-05 | HKD 58.40 | -1.10% | HKD 60.95 | HKD 62.70 | HKD 57.85 | 3.56M |
| 2026-06-04 | HKD 59.05 | -0.67% | HKD 60.35 | HKD 61.85 | HKD 58.75 | 2.18M |
| 2026-06-03 | HKD 59.45 | -0.34% | HKD 59.65 | HKD 60.00 | HKD 57.60 | 1.95M |
| 2026-06-02 | HKD 59.65 | -1.65% | HKD 60.75 | HKD 60.75 | HKD 57.50 | 1.47M |
| 2026-06-01 | HKD 60.65 | -1.86% | HKD 64.00 | HKD 64.30 | HKD 59.85 | 2.50M |
| 2026-05-29 | HKD 61.80 | +6.64% | HKD 60.00 | HKD 64.00 | HKD 58.60 | 3.02M |
| 2026-05-28 | HKD 57.95 | -2.61% | HKD 59.30 | HKD 60.10 | HKD 57.45 | 2.30M |
| 2026-05-27 | HKD 59.50 | -1.65% | HKD 60.00 | HKD 61.05 | HKD 58.70 | 2.20M |
| 2026-05-26 | HKD 60.50 | -3.66% | HKD 61.65 | HKD 62.65 | HKD 58.85 | 1.83M |