Keymed Biosciences Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02162  2021-07-08    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 54.20 54.20 54.50 1,628,159,602 54.20 54.20 54.50 51.70 64.30 28,980,960 56.180 -13.07%
2025-11-28 0 20 62.35 62.35 62.50 2,748,602,688 62.35 62.35 62.50 55.80 65.80 45,425,568 60.508 3.49%
2025-10-31 0 20 60.25 60.15 60.35 3,049,982,007 60.25 60.15 60.35 55.00 76.40 48,228,404 63.240 -18.86%
2025-09-30 0 22 74.25 74.20 74.25 5,440,521,577 74.25 74.20 74.25 67.00 80.00 73,915,276 73.605 7.38%
2025-08-29 0 21 69.15 69.15 69.45 5,825,146,221 69.15 69.15 69.45 59.40 77.75 84,449,143 68.978 12.62%
2025-07-31 0 22 61.40 61.20 61.40 5,915,632,305 61.40 61.20 61.40 44.45 66.65 105,349,996 56.152 32.90%
2025-06-30 0 21 46.20 46.20 46.30 5,303,432,930 46.20 46.20 46.30 40.40 51.35 113,252,477 46.828 4.76%
2025-05-30 0 20 44.10 44.10 44.15 1,450,873,609 44.10 44.10 44.15 37.40 48.00 34,586,981 41.949 -1.23%
2025-04-30 0 19 44.65 44.45 44.65 2,251,388,658 44.65 44.45 44.65 34.15 49.60 52,304,562 43.044 0.56%
2025-03-31 0 21 44.40 44.35 44.45 1,808,571,631 44.40 44.35 44.45 33.30 46.65 46,242,807 39.110 25.96%
2025-02-28 0 20 35.25 35.25 35.30 1,257,682,102 35.25 35.25 35.30 28.40 38.45 36,480,517 34.475 19.49%
2025-01-28 0 19 29.50 29.50 29.70 677,929,750 29.50 29.50 29.70 27.05 31.85 23,154,199 29.279 -4.53%
2024-12-31 0 20 30.90 30.85 31.10 1,598,986,391 30.90 30.85 31.10 29.00 43.40 46,491,030 34.393 -19.43%
2024-11-29 0 21 38.35 38.35 38.55 1,039,002,265 38.35 38.35 38.55 37.10 45.50 25,210,241 41.213 -7.70%
2024-10-31 0 21 41.55 41.50 41.85 1,295,478,437 41.55 41.50 41.85 38.20 47.50 30,248,804 42.827 -0.36%
2024-09-30 0 19 41.70 41.65 41.70 1,133,584,003 41.70 41.65 41.70 34.00 43.00 30,038,520 37.738 18.30%
2024-08-30 0 22 35.25 35.15 35.25 477,093,389 35.25 35.15 35.25 30.40 35.85 14,455,820 33.004 12.08%
2024-07-31 0 22 31.45 31.45 31.60 474,781,947 31.45 31.45 31.60 29.20 34.90 14,798,224 32.084 -6.81%
2024-06-28 0 19 33.75 33.70 33.75 682,913,156 33.75 33.70 33.75 30.70 36.40 20,122,427 33.938 4.81%
2024-05-31 0 21 32.20 32.10 32.20 983,301,114 32.20 32.10 32.20 31.25 42.30 26,828,850 36.651 -5.15%
2024-04-30 0 20 33.95 33.70 33.95 742,067,788 33.95 33.70 33.95 26.60 36.90 23,451,797 31.642 0.15%
2024-03-28 0 20 33.90 33.85 33.90 1,452,131,304 33.90 33.85 33.90 29.40 45.95 39,969,843 36.331 -1.02%
2024-02-29 0 19 34.25 34.20 34.25 808,806,164 34.25 34.20 34.25 28.10 38.50 24,775,999 32.645 10.84%
2024-01-31 0 22 30.90 30.75 30.90 2,302,383,321 30.90 30.75 30.90 28.00 49.20 64,580,691 35.651 -37.07%
2023-12-29 0 19 49.10 48.70 49.10 1,435,831,743 49.10 48.70 49.10 45.25 57.00 28,459,035 50.453 -12.56%
2023-11-30 0 22 56.15 56.00 56.15 2,514,403,963 56.15 56.00 56.15 49.00 64.80 45,273,764 55.538 -3.52%
2023-10-31 0 20 58.20 57.75 58.20 1,335,889,016 58.20 57.75 58.20 46.20 60.00 24,387,539 54.778 16.63%
2023-09-29 0 19 49.90 49.85 50.00 994,059,393 49.90 49.85 50.00 48.55 56.70 18,701,903 53.153 -6.47%
2023-08-31 0 23 53.35 53.30 53.35 1,246,586,287 53.35 53.30 53.35 43.50 57.10 25,047,563 49.769 -2.91%
2023-07-31 0 20 54.95 54.95 55.05 1,114,266,056 54.95 54.95 55.05 40.05 60.00 22,622,373 49.255 34.35%
2023-06-30 0 21 40.90 40.85 40.95 913,395,524 40.90 40.85 40.95 39.00 47.10 21,841,766 41.819 0.37%
2023-05-31 0 21 40.75 40.70 40.75 1,823,855,702 40.75 40.70 40.75 37.30 65.60 37,395,183 48.772 -34.80%
2023-04-28 0 17 62.50 62.45 62.60 2,193,384,285 62.50 62.45 62.60 52.75 77.95 33,959,041 64.589 7.76%
2023-03-31 0 23 58.00 57.95 58.00 2,197,315,743 58.00 57.95 58.00 55.10 68.45 36,143,574 60.794 -7.94%
2023-02-28 0 20 63.00 62.95 63.00 1,727,160,953 63.00 62.95 63.00 60.15 82.85 24,829,577 69.561 -6.25%
2023-01-31 0 18 67.20 67.15 67.25 1,124,749,811 67.20 67.15 67.25 50.00 72.20 17,458,762 64.423 31.76%
2022-12-30 0 20 51.00 50.80 51.00 507,230,722 51.00 50.80 51.00 44.95 52.95 10,273,933 49.371 0.89%
2022-11-30 0 22 50.55 50.50 50.55 1,183,564,772 50.55 50.50 50.55 42.00 57.95 23,304,586 50.787 12.33%
2022-10-31 0 20 45.00 44.85 45.00 708,089,699 45.00 44.85 45.00 32.75 50.70 18,662,947 37.941 26.40%
2022-09-30 0 21 35.60 35.55 35.85 636,441,702 35.60 35.55 35.85 32.15 39.30 17,110,475 37.196 1.28%
2022-08-31 0 23 35.15 35.15 35.25 280,218,270 35.15 35.15 35.25 28.00 37.00 8,421,031 33.276 15.25%
2022-07-29 0 20 30.50 30.05 30.50 433,871,494 30.50 30.05 30.50 28.75 38.00 13,183,255 32.911 -7.58%
2022-06-30 0 21 33.00 32.55 33.25 409,481,914 33.00 32.55 33.25 23.00 36.45 13,457,080 30.429 39.83%
2022-05-31 0 20 23.60 23.55 23.60 114,339,161 23.60 23.55 23.60 18.06 24.50 5,154,000 22.185 2.16%
2022-04-29 0 18 23.10 23.05 23.10 352,797,843 23.10 23.05 23.10 20.15 25.90 14,824,473 23.798 6.70%
2022-03-31 0 23 21.65 21.65 21.85 316,965,065 21.65 21.65 21.85 16.90 30.60 14,960,310 21.187 -24.43%
2022-02-28 0 17 28.65 28.35 28.70 68,418,530 28.65 28.35 28.70 25.20 30.00 2,479,460 27.594 11.26%
2022-01-31 0 21 25.75 25.75 26.45 226,302,835 25.75 25.75 26.45 24.05 34.50 7,959,591 28.431 -25.36%
2021-12-31 0 22 34.50 33.65 34.50 189,480,459 34.50 33.65 34.50 31.00 48.80 4,660,008 40.661 -27.06%
2021-11-30 0 22 47.30 47.30 47.55 450,856,576 47.30 47.30 47.55 36.05 54.25 10,277,500 43.868 18.25%
2021-10-29 0 18 40.00 39.80 40.00 149,482,347 40.00 39.80 40.00 34.70 50.45 3,498,044 42.733 -22.25%
2021-09-30 0 21 51.45 50.55 51.45 94,134,552 51.45 50.55 51.45 47.05 61.00 1,756,663 53.587 0.98%
2021-08-31 0 22 50.95 49.70 51.50 285,337,955 50.95 49.70 51.50 46.15 69.85 4,731,780 60.302 -18.02%
2021-07-30 0 17 62.15 62.10 64.00 4,230,867,024 62.15 62.10 64.00 55.00 79.80 60,616,362 69.797

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top