Shanghai Kindly Medical Instruments Co., Ltd. - 1501.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	30.8	30.4	30.4	31.08	29.52	27,800
September 25, 2025	30.2	30.74	30.74	30.8	30	11,000
September 24, 2025	29.9	30.52	30.52	30.98	29.9	13,000
September 23, 2025	30.4	31	31	31	30.4	7,800
September 22, 2025	30.98	30.4	30.4	30.98	29.52	37,000
September 19, 2025	31.02	31	31	31.38	30.18	79,600
September 18, 2025	31.22	31.5	31.5	31.5	31.22	33,800
September 17, 2025	32	31.5	31.5	32	31.24	49,200
September 16, 2025	31.02	31.86	31.86	32	31.02	60,200
September 15, 2025	31.62	31.9	31.9	31.9	31.12	12,200
September 12, 2025	31.52	32	32	32	31.4	21,400
September 11, 2025	32.42	32.38	32.38	32.42	31.5	73,200
September 10, 2025	32.1	32.86	32.86	32.86	32	8,400
September 09, 2025	33.06	32.9	32.9	33.5	32.64	27,800
September 08, 2025	34	33.48	33.48	35	32.74	13,800
September 05, 2025	33.28	32.66	32.66	33.3	32.46	30,600
September 04, 2025	31.42	33.48	33.48	33.48	31.4	9,600
September 03, 2025	33	33	33	33	32.02	32,000
September 02, 2025	31.88	33.5	33.5	33.5	31.6	14,800
September 01, 2025	31.52	31.88	31.88	32	31.5	20,400
August 29, 2025	31.42	31.5	31.5	31.5	31.4	25,600
August 28, 2025	31.96	31.42	31.42	31.96	31.42	19,400
August 27, 2025	31.98	31.96	31.96	32	31.3	19,000
August 26, 2025	32.72	32.28	32.28	32.72	31.8	31,600
August 25, 2025	33.54	33.1	33.1	33.54	33	24,600
August 22, 2025	33.14	33.5	33.5	33.74	32.52	19,000
August 21, 2025	34.5	33.9	33.9	34.5	33.46	7,800
August 20, 2025	33.48	34.5	34.5	34.5	33.48	8,200
August 19, 2025	33.88	34.26	34.26	34.6	33.02	25,000
August 18, 2025	34.5	33.9	33.9	34.54	33.9	166,600
August 15, 2025	32	32.6	32.6	32.82	32	86,600
August 14, 2025	33.88	32.5	32.5	34.9	31.06	109,600
August 13, 2025	28.98	33	33	33	28.98	204,400
August 12, 2025	28.6	29	29	29	28.6	7,600
August 11, 2025	28	28.6	28.6	28.6	28	45,600
August 08, 2025	28	28.5	28.5	28.5	28	99,000
August 07, 2025	27.7	27.96	27.96	27.96	27.34	12,800
August 06, 2025	27.08	28	28	28	27	45,400
August 05, 2025	27.02	27.32	27.32	27.32	26.48	33,400
August 04, 2025	27.06	27.6	27.6	27.6	26.9	69,400
August 01, 2025	27.85	27.05	27.05	28	27	42,200
July 31, 2025	27.45	27.95	27.95	27.95	26.45	50,600
July 30, 2025	25	27.45	27.45	27.45	24.1	63,400
July 29, 2025	24.05	26.8	26.8	26.8	24	74,400
July 28, 2025	23.4	25	25	25.2	23.4	82,800
July 25, 2025	23.4	23.55	23.55	23.55	23	17,600
July 24, 2025	23	23.4	23.4	23.4	22.75	12,600
July 23, 2025	24.5	22.7	22.7	24.5	22.7	16,000
July 22, 2025	23.85	23.45	23.45	24	23.05	60,200
July 21, 2025	23.9	22.35	22.35	23.9	22.25	44,400
July 18, 2025	22	22.4	22.4	23	20.75	91,400
July 17, 2025	22.4	22	22	22.4	20.6	36,000
July 16, 2025	22.5	22.4	22.4	22.5	22.3	14,000
July 15, 2025	21.5	22.5	22.5	22.5	21.5	16,400
July 14, 2025	21.05	21.15	21.15	21.15	20.6	59,800
July 11, 2025	22.65	20.7	20.7	22.65	20.1	372,200
July 10, 2025	23.7	22.6	22.6	23.7	22.5	51,000
July 09, 2025	24	24.05	24.05	24.05	23.8	5,200
July 08, 2025	24.15	24.05	24.05	24.15	24.05	5,000
July 07, 2025	23.85	24.15	24.15	24.2	23.55	12,400

Shanghai Kindly Medical Instruments Co., Ltd. (1501.HK) HKSE