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

34.12

+0.48(+1.43%)

Updated at April 02 04:08PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	33.8	34.12	34.12	34.12	33.64	270,600
April 01, 2026	32.8	33.64	33.64	33.64	31.9	246,600
March 31, 2026	33.1	32.98	32.98	33.1	31.34	496,800
March 30, 2026	31.18	33.1	33.1	35.12	31	697,800
March 27, 2026	31.5	31.18	31.18	31.72	31.18	141,600
March 26, 2026	32	31.06	31.06	32	30.78	161,000
March 25, 2026	30.5	31.32	31.32	32.26	30.5	156,800
March 24, 2026	30.38	31	31	31	30.38	377,800
March 23, 2026	30	30.4	30.4	31	29.8	144,000
March 20, 2026	30.9	30.6	30.6	30.9	30.3	151,800
March 19, 2026	31.1	30.68	30.68	31.1	30.04	167,600
March 18, 2026	30.8	30.7	30.7	31.5	30.38	274,000
March 17, 2026	30.3	30.7	30.7	30.9	30.2	153,400
March 16, 2026	30.94	30.12	30.12	30.96	29.9	155,400
March 13, 2026	30.8	30.44	30.44	31.06	30.18	223,000
March 12, 2026	30.8	30.86	30.86	30.86	29.6	170,200
March 11, 2026	30.1	30.7	30.7	30.88	29.98	1.61M
March 10, 2026	29.8	30.06	30.06	30.18	29.54	60,400
March 09, 2026	30.2	29.62	29.62	30.3	28.56	257,200
March 06, 2026	28.68	30.5	30.5	30.5	28.2	491,600
March 05, 2026	27.9	28.68	28.68	28.82	27.9	531,200
March 04, 2026	29.6	29.28	29.28	29.88	29.28	208,200
March 03, 2026	30	29.66	29.66	30.08	29.58	787,400
March 02, 2026	30.7	30.34	30.34	30.7	30.02	151,400
February 27, 2026	30.9	30.64	30.64	31	30.64	151,400
February 26, 2026	30.9	30.84	30.84	30.96	30.34	151,800
February 25, 2026	30.7	30.6	30.6	30.9	30.42	153,400
February 24, 2026	30.8	30.68	30.68	30.92	30.62	153,200
February 23, 2026	30.8	30.96	30.96	30.96	30.7	151,200
February 20, 2026	30.8	30.7	0	30.8	30.38	28,000
February 16, 2026	30.7	30.96	0	31.6	30.24	85,200
February 13, 2026	30.6	30.42	0	30.6	30.08	150,800
February 12, 2026	30.6	30.42	0	30.72	30.02	162,000
February 11, 2026	31.1	30.8	0	31.1	30.2	154,800
February 10, 2026	30.96	30.9	0	30.98	30.5	150,800
February 09, 2026	30.9	30.96	0	30.98	30	173,400
February 06, 2026	30.7	30.9	0	31.56	30.66	152,400
February 05, 2026	31	31	0	31	30.66	174,200
February 04, 2026	31.08	31.98	0	31.98	30.58	1.27M
February 03, 2026	30.98	32	0	32	30.7	162,400
February 02, 2026	30.1	31.04	0	31.08	30.1	151,600
January 30, 2026	30.02	31.04	0	31.04	30.02	123,600
January 29, 2026	30.88	31.12	0	31.2	30.88	162,000
January 28, 2026	31.5	31.06	0	31.5	30.9	169,400
January 27, 2026	32.4	31.5	0	32.4	31.08	103,000
January 26, 2026	32.86	32.4	0	32.9	32	109,200
January 23, 2026	32.56	32.78	0	32.78	32.56	62,200
January 22, 2026	32.48	32.56	0	32.6	32.3	72,000
January 21, 2026	32.26	32.42	0	32.5	32.18	94,600
January 20, 2026	31.96	32.26	0	32.26	31.96	63,800
January 19, 2026	31.18	31.96	0	32	31.06	109,800
January 16, 2026	31	31.18	0	31.2	30.98	52,400
January 15, 2026	31	30.9	0	32	30.88	93,400
January 14, 2026	31	31	0	31.06	31	49,400
January 13, 2026	31	31	0	31	31	9,800
January 12, 2026	31	31	0	31	30.9	6,800
January 09, 2026	31	31	0	31.4	30.9	96,400
January 08, 2026	30.98	30.96	0	31	30.96	18,800
January 07, 2026	29.98	30	0	30	29.9	16,600
January 06, 2026	29.54	29.56	0	29.56	29.54	200