Keymed Biosciences Inc (2162)

2162
🏛️ Hong Kong →
70.30
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 69.95 70.35 68.40 70.00 152.0K
09:35 70.25 71.10 69.90 69.95 153.0K
09:40 70.40 70.55 69.75 69.75 36.0K
09:45 69.75 70.00 69.30 69.35 64.0K
09:50 69.30 69.35 68.75 69.00 71.5K
09:55 69.30 69.95 69.10 69.95 85.5K
10:00 69.90 69.90 69.50 69.70 24.5K
10:05 69.65 69.65 69.50 69.60 3.5K
10:10 69.65 69.85 69.15 69.25 21.5K
10:15 69.30 69.55 69.30 69.45 10.0K
10:20 69.55 69.65 69.40 69.65 18.5K
10:25 69.55 69.80 69.20 69.35 99.0K
10:30 69.30 69.55 69.10 69.45 17.5K
10:35 69.40 69.40 69.25 69.25 11.5K
10:40 69.30 69.45 68.95 69.35 48.0K
10:45 69.45 69.55 69.20 69.55 48.0K
10:50 69.70 69.70 69.35 69.50 31.5K
10:55 69.55 69.70 69.55 69.70 10.0K
11:00 69.75 69.95 69.75 69.80 38.0K
11:05 69.80 69.95 69.70 69.95 34.5K
11:10 69.85 69.90 69.65 69.90 14.5K
11:15 69.90 70.35 69.90 69.95 62.5K
11:20 70.00 70.00 69.95 70.00 15.0K
11:25 69.95 70.50 69.95 70.15 12.0K
11:30 70.20 70.25 70.20 70.25 2.0K
11:35 70.30 70.30 70.10 70.10 6.0K
11:40 70.10 70.10 70.10 70.10 9.0K
11:45 70.20 70.30 70.20 70.30 8.5K
11:50 70.45 70.45 70.35 70.35 5.0K
13:00 70.40 70.40 70.05 70.10 20.0K
13:05 70.40 70.40 69.75 69.80 18.5K
13:10 69.90 69.90 69.65 69.75 15.0K
13:15 69.90 69.95 69.60 69.90 47.5K
13:20 69.90 70.35 69.65 70.35 72.0K
13:25 70.40 70.80 70.40 70.65 40.5K
13:30 70.80 70.80 70.50 70.60 32.0K
13:35 70.80 71.00 70.65 70.80 33.5K
13:40 70.90 71.10 70.85 70.85 37.5K
13:45 70.80 71.15 70.60 71.15 39.5K
13:50 71.05 71.25 71.00 71.20 28.0K
13:55 71.15 71.20 70.90 71.10 37.5K
14:00 71.00 71.15 70.85 71.10 21.5K
14:05 71.15 71.30 71.10 71.30 37.5K
14:10 71.35 71.35 71.00 71.10 21.0K
14:15 71.05 71.05 70.70 70.85 35.5K
14:20 70.90 71.00 70.90 70.95 12.5K
14:25 70.70 70.90 70.70 70.85 92.0K
14:30 70.90 70.90 70.80 70.80 5.0K
14:35 70.75 70.80 70.70 70.75 84.5K
14:40 70.80 70.85 70.80 70.85 5.0K
14:45 70.90 70.90 70.85 70.90 2.0K
14:50 70.85 71.00 70.85 70.90 23.5K
14:55 70.80 70.80 70.80 70.80 4.0K
15:00 70.70 70.70 70.20 70.25 86.5K
15:05 70.20 70.20 70.00 70.15 22.5K
15:10 70.30 70.30 69.95 69.95 27.0K
15:15 70.00 70.00 69.95 70.00 8.5K
15:20 70.05 70.20 69.85 70.10 111.5K
15:25 70.05 70.20 70.05 70.15 14.5K
15:30 70.15 70.60 70.15 70.45 35.5K
15:35 70.45 70.45 70.05 70.25 29.0K
15:40 70.20 70.20 70.00 70.10 75.0K
15:45 70.10 70.35 70.10 70.35 44.0K
15:50 70.40 70.40 70.00 70.10 44.0K
15:55 70.05 70.30 70.00 70.30 121.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 69.50 71.35 68.40 70.30 2.5M
2025-09-25 71.55 73.35 70.50 71.00 2.4M
2025-09-24 72.05 72.40 69.10 70.80 3.1M
2025-09-23 73.45 74.00 70.80 72.70 2.2M
2025-09-22 73.15 76.95 71.05 73.70 2.6M
2025-09-19 76.10 77.00 71.15 72.10 3.8M
2025-09-18 72.55 76.95 72.55 76.30 3.0M
2025-09-17 73.75 74.85 72.10 73.75 2.3M
2025-09-16 75.90 77.50 72.20 73.75 2.1M
2025-09-15 75.70 77.70 74.50 75.90 1.8M
2025-09-12 76.70 78.00 73.35 75.95 3.4M
2025-09-11 73.50 77.45 71.20 76.05 6.5M
2025-09-10 78.35 80.00 76.15 77.35 2.9M
2025-09-09 78.50 79.80 74.30 77.65 2.5M
2025-09-08 78.35 78.90 76.05 78.50 3.1M
2025-09-05 68.50 78.65 68.50 78.45 6.5M
2025-09-04 73.00 73.80 67.00 68.50 5.3M
2025-09-03 73.50 75.50 71.30 72.25 6.0M
2025-09-02 72.95 74.30 71.10 72.00 4.0M
2025-09-01 70.70 73.65 69.30 71.90 3.6M
2025-08-29 66.70 70.75 66.45 69.15 3.4M
2025-08-28 65.65 67.80 64.20 66.50 4.2M
2025-08-27 73.60 77.75 65.55 66.50 9.2M
2025-08-26 71.05 73.75 70.90 72.75 2.6M
2025-08-25 74.95 75.65 70.10 71.25 4.2M
2025-08-22 72.95 73.60 71.70 73.10 1.4M
2025-08-21 72.45 73.45 70.95 72.95 2.1M
2025-08-20 74.90 75.00 70.00 71.45 3.9M
2025-08-19 74.80 76.00 72.15 74.75 3.5M
2025-08-18 74.40 76.00 72.55 74.70 5.1M
2025-08-15 72.90 74.95 71.25 73.90 2.2M
2025-08-14 72.50 74.65 71.50 72.95 3.1M
2025-08-13 66.35 73.35 66.35 72.10 4.8M
2025-08-12 68.30 69.30 65.50 66.35 2.3M
2025-08-11 68.40 69.25 65.15 68.15 4.2M
2025-08-08 66.15 68.45 65.05 68.15 4.3M
2025-08-07 68.35 69.60 64.70 66.15 4.3M
2025-08-06 69.60 70.40 65.60 68.15 6.5M
2025-08-05 61.95 69.85 61.95 69.60 6.3M
2025-08-04 61.10 62.40 59.40 61.85 2.7M
2025-08-01 61.90 64.30 60.45 61.55 4.2M
2025-07-31 63.05 64.75 59.90 61.40 5.2M
2025-07-30 65.95 66.00 60.30 62.25 8.7M
2025-07-29 63.40 66.65 63.00 64.85 8.5M
2025-07-28 60.05 63.90 57.60 63.10 6.7M
2025-07-25 62.35 62.35 58.85 59.65 5.0M
2025-07-24 58.05 62.60 57.55 61.65 5.7M
2025-07-23 60.35 60.35 56.30 58.00 4.0M
2025-07-22 60.00 63.65 57.90 58.60 6.7M
2025-07-21 58.00 60.75 56.45 60.10 5.1M
2025-07-18 57.00 58.95 56.00 57.50 5.4M
2025-07-17 50.60 57.75 50.00 57.25 13.7M
2025-07-16 48.70 50.55 48.00 50.00 3.5M
2025-07-15 48.00 49.80 47.45 48.70 3.0M
2025-07-14 46.25 48.30 45.75 48.10 3.1M
2025-07-11 45.15 47.10 45.10 45.95 2.0M
2025-07-10 45.60 47.80 45.20 45.50 3.1M
2025-07-09 46.00 46.70 44.90 45.60 2.0M
2025-07-08 45.70 46.95 44.75 45.80 1.9M
2025-07-07 45.40 47.30 44.45 45.70 1.7M
2025-07-04 46.50 47.45 44.90 45.80 3.3M
2025-07-03 46.00 48.15 44.60 46.50 3.7M
2025-07-02 47.00 47.85 44.80 45.75 3.4M
2025-06-30 46.60 47.05 45.40 46.20 1.5M
2025-06-27 48.20 48.20 45.30 46.25 3.8M
2025-06-26 48.30 49.55 47.35 48.20 2.6M
2025-06-25 48.75 50.40 48.40 49.55 3.0M
2025-06-24 46.95 49.60 46.20 49.10 4.8M
2025-06-23 44.60 46.75 43.80 46.15 1.5M
2025-06-20 45.50 45.80 44.20 44.60 3.4M
2025-06-19 46.50 47.60 44.55 45.70 3.0M
2025-06-18 44.65 47.25 43.90 46.50 3.6M
2025-06-17 46.50 47.75 43.85 44.65 5.2M
2025-06-16 47.65 48.60 45.95 46.50 6.0M
2025-06-13 50.00 50.80 46.55 47.50 8.3M
2025-06-12 47.40 51.35 46.95 50.85 7.2M
2025-06-11 46.75 48.90 46.10 46.95 37.6M
2025-06-10 49.80 50.30 47.35 48.65 5.8M
2025-06-09 47.80 50.00 46.70 49.60 3.9M
2025-06-06 45.95 48.00 45.15 47.80 3.2M
2025-06-05 45.80 47.40 44.35 45.95 3.5M
2025-06-04 44.00 46.55 44.00 44.85 2.9M
2025-06-03 42.30 44.70 42.30 44.05 2.3M
2025-06-02 44.10 44.10 40.40 41.75 0.5M
2025-05-30 41.90 44.55 40.45 44.10 3.4M
2025-05-29 40.50 41.80 40.15 41.50 2.3M
2025-05-28 40.70 41.25 39.75 40.20 0.8M
2025-05-27 39.60 41.15 39.50 40.70 1.2M
2025-05-26 40.30 41.60 39.65 39.95 1.2M
2025-05-23 40.95 41.55 39.80 40.30 1.7M
2025-05-22 43.55 43.55 40.30 40.70 1.7M
2025-05-21 41.30 44.00 41.30 42.20 2.3M
2025-05-20 41.35 43.05 41.35 41.80 2.3M
2025-05-19 41.85 41.90 40.20 41.35 1.1M
2025-05-16 40.25 41.85 40.25 40.85 1.3M
2025-05-15 41.00 41.00 39.90 40.35 0.7M
2025-05-14 41.50 41.95 39.95 40.30 1.5M
2025-05-13 41.85 42.10 40.20 41.10 1.7M
2025-05-12 40.25 41.25 37.40 40.35 3.6M
2025-05-09 41.65 42.70 41.25 42.05 1.2M
2025-05-08 43.95 44.80 41.55 42.20 2.0M
2025-05-07 46.20 47.30 43.50 44.30 1.8M
2025-05-06 47.00 47.60 45.40 46.50 2.1M
2025-05-02 44.60 48.00 44.55 48.00 0.7M
2025-04-30 45.95 46.05 44.20 44.65 2.2M
2025-04-29 43.55 45.35 42.20 45.00 1.9M
2025-04-28 40.95 43.75 40.30 43.25 1.9M
2025-04-25 46.00 46.30 42.10 42.25 2.5M
2025-04-24 43.60 46.20 43.00 45.00 2.5M
2025-04-23 45.00 46.40 43.70 43.95 2.7M
2025-04-22 46.50 46.50 43.60 44.65 2.4M
2025-04-17 39.85 43.50 39.85 42.65 1.3M
2025-04-16 44.85 45.35 40.75 41.65 2.1M
2025-04-15 45.00 46.70 42.90 44.30 1.3M
2025-04-14 45.75 45.90 43.50 45.30 2.8M
2025-04-11 40.25 44.20 40.15 43.85 1.9M
2025-04-10 39.20 42.00 39.20 40.80 1.9M
2025-04-09 36.95 39.45 34.15 38.70 3.7M
2025-04-08 40.15 40.90 36.95 39.00 3.8M
2025-04-07 43.00 43.00 37.35 38.65 7.6M
2025-04-03 48.10 49.60 45.85 48.00 3.0M
2025-04-02 46.65 49.00 46.45 48.10 3.1M
2025-04-01 44.65 47.50 44.40 46.65 3.8M
2025-03-31 45.00 45.50 43.35 44.40 2.3M
2025-03-28 44.80 46.65 44.05 45.00 3.4M
2025-03-27 40.00 45.00 40.00 44.80 5.1M
2025-03-26 39.15 41.20 39.15 40.65 2.9M
2025-03-25 37.65 41.20 37.55 39.95 4.3M
2025-03-24 38.45 40.00 37.45 38.00 2.1M
2025-03-21 39.20 39.20 36.35 38.20 4.0M
2025-03-20 39.10 40.60 38.90 39.20 2.5M
2025-03-19 38.30 39.65 37.70 39.65 1.8M
2025-03-18 36.00 38.90 36.00 37.70 2.1M
2025-03-17 35.00 36.00 34.60 36.00 1.3M
2025-03-14 34.55 35.50 34.30 35.30 1.4M
2025-03-13 33.80 36.00 33.80 34.45 1.7M
2025-03-12 35.80 35.80 33.75 34.40 1.1M
2025-03-11 33.30 35.50 33.30 35.15 1.1M
2025-03-10 36.25 37.55 34.15 34.50 2.0M
2025-03-07 36.40 37.70 35.75 36.70 1.5M
2025-03-06 36.80 37.90 36.15 36.70 1.8M
2025-03-05 36.75 36.90 35.35 36.60 0.9M
2025-03-04 34.10 36.40 33.75 36.20 1.7M
2025-03-03 35.25 36.40 34.80 35.55 1.1M
2025-02-28 36.05 37.40 34.55 35.25 2.1M
2025-02-27 36.10 37.85 35.65 37.25 2.3M
2025-02-26 35.80 37.65 34.95 36.55 2.8M
2025-02-25 36.00 36.30 34.55 35.35 2.7M
2025-02-24 37.35 38.45 35.90 36.85 2.0M
2025-02-21 35.10 37.70 35.10 37.55 2.0M
2025-02-20 35.20 36.20 35.10 35.35 2.1M
2025-02-19 35.40 35.45 34.60 35.20 1.4M
2025-02-18 35.65 36.45 34.65 35.40 2.0M
2025-02-17 34.90 35.40 33.70 34.95 3.5M
2025-02-14 32.85 35.05 32.85 34.85 1.9M
2025-02-13 32.35 33.70 32.35 33.00 1.6M
2025-02-12 32.80 33.00 31.80 32.50 1.9M
2025-02-11 32.45 33.00 31.10 32.80 2.2M
2025-02-10 31.90 33.30 31.90 32.40 1.6M
2025-02-07 31.10 32.25 31.00 31.60 1.1M
2025-02-06 29.35 31.85 29.35 31.65 1.9M
2025-02-05 29.35 30.10 28.90 29.70 1.0M
2025-02-04 28.40 29.80 28.40 29.55 0.3M
2025-02-03 29.55 30.35 28.40 29.15 0.2M
2025-01-28 29.85 30.60 29.50 29.50 0.0M
2025-01-27 30.40 31.05 30.00 30.25 0.5M
2025-01-24 29.60 31.85 29.35 30.30 1.9M
2025-01-23 30.40 31.50 29.45 29.70 0.8M
2025-01-22 31.75 31.75 29.60 30.40 2.1M
2025-01-21 29.60 31.00 29.45 30.85 1.3M
2025-01-20 29.00 31.30 29.00 29.90 1.3M
2025-01-17 27.35 30.15 27.35 29.30 1.4M
2025-01-16 28.90 29.50 27.20 28.20 1.4M
2025-01-15 28.60 29.65 27.50 28.35 1.0M
2025-01-14 27.25 29.00 27.25 28.75 1.1M
2025-01-13 27.20 28.30 27.05 28.20 1.1M
2025-01-10 29.30 29.45 27.45 27.85 1.2M
2025-01-09 27.90 28.90 27.90 28.80 0.9M
2025-01-08 29.00 29.00 27.20 28.00 1.4M
2025-01-07 28.70 29.25 27.70 29.00 1.4M
2025-01-06 29.35 29.75 28.00 28.70 1.4M
2025-01-03 30.50 30.50 28.80 29.05 1.8M
2025-01-02 30.90 31.55 29.85 30.25 1.0M