Keymed Biosciences Inc. - 2162.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54.5	54.35	54.35	55.2	54	288,000
February 16, 2026	54.6	54	54	54.6	53.7	121,500
February 13, 2026	55.6	54.55	54.55	56.15	54.5	774,500
February 12, 2026	59.5	55.75	55.75	59.65	55.75	1.31M
February 11, 2026	60.95	59.05	59.05	61.15	58.8	593,676
February 10, 2026	57.65	59.3	59.3	61.75	57.65	2.04M
February 09, 2026	56.1	57.8	57.8	58.5	56.1	935,500
February 06, 2026	53.4	54.9	54.9	56	53.1	846,000
February 05, 2026	55.5	54.8	54.8	55.9	52.1	1.13M
February 04, 2026	55	54.65	54.65	55.6	52.95	1.05M
February 03, 2026	54.05	54.1	54.1	55.6	53.25	914,500
February 02, 2026	55.65	54.1	54.1	55.65	53.5	1.19M
January 30, 2026	55.95	55.65	55.65	57.45	55.1	1.14M
January 29, 2026	58.5	55.8	55.8	58.5	55.55	1.02M
January 28, 2026	57	57.75	57.75	57.95	55.55	1.03M
January 27, 2026	55.15	56.5	56.5	57.7	55.05	1.84M
January 26, 2026	57.3	55.75	55.75	57.5	55.5	1.13M
January 23, 2026	57.45	56.95	56.95	58.9	56.1	1.72M
January 22, 2026	58.15	56.7	56.7	59	56.3	1.32M
January 21, 2026	59	58.25	58.25	59.1	57.65	1.55M
January 20, 2026	59.45	59.65	59.65	61.2	59.35	852,128
January 19, 2026	60.6	59.6	59.6	61.35	58.65	1.25M
January 16, 2026	61.6	60.6	60.6	61.75	59.6	1.21M
January 15, 2026	59.4	60.3	60.3	61.2	58.4	1.69M
January 14, 2026	59.65	59.4	59.4	60.15	58.15	1.98M
January 13, 2026	59.35	59.3	59.3	60.25	57.55	2.32M
January 12, 2026	58.65	58.85	58.85	60.35	58.05	2.65M
January 09, 2026	57.1	58.55	58.55	59.1	55.85	2.18M
January 08, 2026	59.65	58.65	58.65	59.95	57.75	2.06M
January 07, 2026	56.8	58.45	58.45	59.5	56.8	3.78M
January 06, 2026	55.05	56.8	56.8	57.2	54.8	1.77M
January 05, 2026	53.05	56.1	56.1	56.7	52.5	2.45M
January 02, 2026	53.35	53.45	53.45	54.3	52.25	277,500
December 31, 2025	53.1	53.45	53.45	54.65	52.3	906,628
December 30, 2025	53.6	53.4	53.4	53.6	52	1.83M
December 29, 2025	56.35	53.9	53.9	56.35	52.95	1.03M
December 24, 2025	53	54.2	54.2	55.55	53	1.06M
December 23, 2025	55.4	54.9	54.9	56.25	54.25	910,000
December 22, 2025	56	55.1	55.1	56.05	54.35	985,000
December 19, 2025	54.55	55.5	55.5	56.35	53.45	1.83M
December 18, 2025	54.5	53.7	53.7	54.9	52.75	1.55M
December 17, 2025	54.4	54.4	54.4	54.8	53.6	821,000
December 16, 2025	53.95	53.65	53.65	54.05	52.05	1.96M
December 15, 2025	54.55	53.95	53.95	55.25	53.35	2.54M
December 12, 2025	56.4	55.2	55.2	56.4	51.7	3.58M
December 11, 2025	59.05	55.85	55.85	59.05	55.5	2M
December 10, 2025	57.95	58.1	58.1	58.55	57.15	840,270
December 09, 2025	58.05	57.95	57.95	59.75	56.75	2.07M
December 08, 2025	61.6	57.7	57.7	62.7	56.85	2.39M
December 05, 2025	59.2	59.1	59.1	60.15	58.35	1.21M
December 04, 2025	58.5	58.95	58.95	60.5	57.5	1.57M
December 03, 2025	58.6	57.55	57.55	59.95	56.9	1.05M
December 02, 2025	61.95	59.05	59.05	61.95	58.8	1.34M
December 01, 2025	63.2	61.45	61.45	64.3	60.25	1.09M
November 28, 2025	64.15	62.35	62.35	65.8	62.3	1.33M
November 27, 2025	61.55	64.15	64.15	65	60.75	2.9M
November 26, 2025	59.75	60.55	60.55	61.95	59.5	2.62M
November 25, 2025	58.8	58.65	58.65	60.25	58.15	1.91M
November 24, 2025	57.95	57.6	57.6	57.95	56.4	1.95M
November 21, 2025	58.3	56.3	56.3	58.85	55.8	1.94M

Keymed Biosciences Inc. (2162.HK) HKSE