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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.8	30.7	30.7	30.8	30.38	28,000
February 16, 2026	30.7	30.96	30.96	31.6	30.24	85,200
February 13, 2026	30.6	30.42	30.42	30.6	30.08	150,800
February 12, 2026	30.6	30.42	30.42	30.72	30.02	162,000
February 11, 2026	31.1	30.8	30.8	31.1	30.2	154,800
February 10, 2026	30.96	30.9	30.9	30.98	30.5	150,800
February 09, 2026	30.9	30.96	30.96	30.98	30	173,400
February 06, 2026	30.7	30.9	30.9	31.56	30.66	152,400
February 05, 2026	31	31	31	31	30.66	174,200
February 04, 2026	31.08	31.98	31.98	31.98	30.58	1.27M
February 03, 2026	30.98	32	32	32	30.7	162,400
February 02, 2026	30.1	31.04	31.04	31.08	30.1	151,600
January 30, 2026	30.02	31.04	31.04	31.04	30.02	123,600
January 29, 2026	30.88	31.12	31.12	31.2	30.88	162,000
January 28, 2026	31.5	31.06	31.06	31.5	30.9	169,400
January 27, 2026	32.4	31.5	31.5	32.4	31.08	103,000
January 26, 2026	32.86	32.4	32.4	32.9	32	109,200
January 23, 2026	32.56	32.78	32.78	32.78	32.56	62,200
January 22, 2026	32.48	32.56	32.56	32.6	32.3	72,000
January 21, 2026	32.26	32.42	32.42	32.5	32.18	94,600
January 20, 2026	31.96	32.26	32.26	32.26	31.96	63,800
January 19, 2026	31.18	31.96	31.96	32	31.06	109,800
January 16, 2026	31	31.18	31.18	31.2	30.98	50,800
January 15, 2026	31	30.9	30.9	32	30.88	93,400
January 14, 2026	31	31	31	31.06	31	49,400
January 13, 2026	31	31	31	31	31	9,800
January 12, 2026	31	31	31	31	30.9	6,800
January 09, 2026	31	31	31	31.4	30.9	96,400
January 08, 2026	30.98	30.96	30.96	31	30.96	18,800
January 07, 2026	29.98	30	30	30	29.9	16,600
January 06, 2026	29.54	29.56	29.56	29.56	29.54	200
January 05, 2026	29.7	29.92	29.92	29.92	29.7	10,800
January 02, 2026	29.8	29.3	29.3	29.8	29.18	13,200
December 31, 2025	29.72	29.98	29.98	30.46	29.72	207,200
December 30, 2025	30.78	29.9	29.9	30.78	29.8	94,400
December 29, 2025	30.76	30.8	30.8	30.8	30.7	4,800
December 24, 2025	30.4	30.8	30.8	30.8	30.4	3,600
December 23, 2025	30.04	30.4	30.4	30.4	29.72	94,800
December 22, 2025	30.48	30.48	30.48	30.48	30.38	8,600
December 19, 2025	30.94	30.48	30.48	31	30.1	26,000
December 18, 2025	31	31	31	31.06	30.44	47,600
December 17, 2025	31	31	31	31	30.8	8,000
December 16, 2025	30.02	31	31	31	30.02	23,800
December 15, 2025	31	31	31	31	30.6	5,400
December 12, 2025	31	31	31	31.04	30.74	16,200
December 11, 2025	31	31	31	31	30.9	19,200
December 10, 2025	30.46	31	31	31	30.46	21,200
December 09, 2025	30.2	30.46	30.46	30.46	30	32,400
December 08, 2025	30	29.96	29.96	30.3	29.7	39,200
December 05, 2025	29.8	30	30	30	29.8	10,200
December 04, 2025	29.8	30	30	30	29.7	52,600
December 03, 2025	30.08	30	30	30.08	29.86	22,000
December 02, 2025	29.8	30.08	30.08	30.38	29.8	37,000
December 01, 2025	30.04	29.96	29.96	30.08	29.8	23,800
November 28, 2025	30.02	30.02	30.02	30.98	29.5	146,200
November 27, 2025	31	29.9	29.9	31	29.8	112,600
November 26, 2025	29.8	31.5	31.5	31.5	29.8	13,000
November 25, 2025	30	30.06	30.06	30.08	30	65,000
November 24, 2025	30.3	30	30	31	29.98	25,000
November 21, 2025	30	29.8	29.8	30.04	29.8	28,800

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