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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	30.06	30.5	30.5	30.78	30.06	29,600
November 06, 2025	30.98	30.48	30.48	30.98	30.14	38,200
November 05, 2025	30.2	30.98	30.98	30.98	30.1	29,600
November 04, 2025	30	30.1	30.1	30.7	29.6	31,400
November 03, 2025	30.04	30.12	30.12	30.64	30.02	19,400
October 31, 2025	30.22	31.32	31.32	31.32	30.2	55,000
October 30, 2025	30	31.86	31.86	31.86	30	26,000
October 28, 2025	29.32	30.24	30.24	30.84	29	39,800
October 27, 2025	29.32	30.24	30.24	30.84	29	39,800
October 26, 2025	29.88	31.4	31.4	31.4	29.3	21,600
October 24, 2025	30.2	29.88	29.88	30.38	29.88	22,000
October 23, 2025	30.2	29.88	29.88	30.38	29.88	39,000
October 22, 2025	30.3	30.7	30.7	30.76	30	66,600
October 21, 2025	30.32	30.94	30.94	30.94	30	21,800
October 20, 2025	30.86	30.94	30.94	30.94	30.3	81,200
October 17, 2025	30.12	30.86	30.86	30.94	30.1	35,000
October 16, 2025	30.98	31	31	31	30.98	11,800
October 15, 2025	30.3	30.98	30.98	30.98	30.1	45,000
October 14, 2025	30.02	30.2	30.2	30.32	30.02	13,400
October 13, 2025	30.98	30.52	30.52	31	30.52	17,400
October 10, 2025	30.3	30.8	30.8	31	29.52	97,200
October 09, 2025	31	30.94	30.94	31.08	30.6	24,200
October 08, 2025	30.52	31.1	31.1	31.1	30.5	8,000
October 03, 2025	31	30.5	30.5	31	30.5	17,200
October 02, 2025	31	32	32	32.04	30.2	99,400
September 30, 2025	31	32.22	32.22	32.22	30.7	18,000
September 29, 2025	29.62	31.1	31.1	31.1	29.62	9,200
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

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