BeOne Medicines AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 102.60 | 103.40 | 101.10 | 103.40 | 103.40 | 1,184,287 |
| 2024-08-06 | 99.800 | 102.60 | 99.800 | 101.80 | 101.80 | 1,403,493 |
| 2024-08-05 | 96.050 | 102.70 | 96.050 | 99.250 | 99.250 | 1,505,586 |
| 2024-08-02 | 98.300 | 101.30 | 96.250 | 97.000 | 97.000 | 753,079 |
| 2024-08-01 | 99.950 | 101.30 | 98.350 | 99.500 | 99.500 | 602,875 |
| 2024-07-31 | 95.700 | 98.850 | 95.100 | 98.200 | 98.200 | 1,323,486 |
| 2024-07-30 | 96.000 | 97.800 | 94.400 | 95.300 | 95.300 | 725,589 |
| 2024-07-29 | 97.200 | 98.350 | 95.600 | 95.600 | 95.600 | 790,953 |
| 2024-07-26 | 96.900 | 98.150 | 96.050 | 97.300 | 97.300 | 774,268 |
| 2024-07-25 | 96.600 | 97.550 | 95.100 | 95.800 | 95.800 | 1,989,846 |
| 2024-07-24 | 93.000 | 94.600 | 92.200 | 93.150 | 93.150 | 881,345 |
| 2024-07-23 | 96.000 | 96.250 | 92.750 | 92.750 | 92.750 | 768,351 |
| 2024-07-22 | 93.400 | 95.200 | 92.550 | 94.500 | 94.500 | 832,278 |
| 2024-07-19 | 91.900 | 93.050 | 90.100 | 92.250 | 92.250 | 1,289,271 |
| 2024-07-18 | 92.500 | 94.250 | 92.450 | 94.000 | 94.000 | 565,031 |
| 2024-07-17 | 91.000 | 93.550 | 91.000 | 92.950 | 92.950 | 911,597 |
| 2024-07-16 | 89.450 | 90.750 | 88.650 | 90.250 | 90.250 | 662,416 |
| 2024-07-15 | 92.000 | 92.350 | 89.400 | 89.800 | 89.800 | 579,189 |
| 2024-07-12 | 90.200 | 93.200 | 90.200 | 93.200 | 93.200 | 932,417 |
| 2024-07-11 | 86.850 | 89.900 | 86.850 | 89.200 | 89.200 | 946,987 |
| 2024-07-10 | 85.950 | 87.700 | 85.750 | 85.850 | 85.850 | 644,036 |
| 2024-07-09 | 86.300 | 87.800 | 85.750 | 87.750 | 87.750 | 775,741 |
| 2024-07-08 | 89.900 | 89.900 | 85.300 | 85.800 | 85.800 | 702,033 |
| 2024-07-05 | 86.150 | 90.100 | 85.300 | 88.600 | 88.600 | 846,201 |
| 2024-07-04 | 88.400 | 88.750 | 85.600 | 86.150 | 86.150 | 608,653 |
| 2024-07-03 | 86.000 | 88.450 | 85.950 | 88.400 | 88.400 | 752,141 |
| 2024-07-02 | 86.600 | 88.050 | 85.300 | 85.700 | 85.700 | 1,285,710 |
| 2024-06-28 | 86.600 | 87.650 | 85.350 | 86.200 | 86.200 | 1,685,184 |
| 2024-06-27 | 88.600 | 88.800 | 85.000 | 85.200 | 85.200 | 1,308,900 |
| 2024-06-26 | 91.050 | 91.100 | 89.750 | 90.350 | 90.350 | 1,382,588 |
| 2024-06-25 | 94.600 | 94.850 | 92.650 | 94.150 | 94.150 | 820,516 |
| 2024-06-24 | 92.700 | 94.450 | 91.750 | 94.400 | 94.400 | 779,578 |
| 2024-06-21 | 92.600 | 94.000 | 91.500 | 91.500 | 91.500 | 1,513,017 |
| 2024-06-20 | 93.800 | 95.850 | 92.300 | 93.050 | 93.050 | 517,297 |
| 2024-06-19 | 93.300 | 95.450 | 92.050 | 94.300 | 94.300 | 1,124,705 |
| 2024-06-18 | 96.450 | 96.550 | 93.850 | 94.700 | 94.700 | 686,832 |
| 2024-06-17 | 98.000 | 98.550 | 96.450 | 96.850 | 96.850 | 654,737 |
| 2024-06-14 | 99.350 | 99.700 | 96.750 | 99.100 | 99.100 | 869,600 |
| 2024-06-13 | 99.450 | 100.20 | 98.200 | 99.400 | 99.400 | 1,863,337 |
| 2024-06-12 | 94.350 | 94.500 | 92.300 | 92.800 | 92.800 | 781,282 |
| 2024-06-11 | 94.400 | 95.850 | 92.850 | 93.550 | 93.550 | 793,841 |
| 2024-06-07 | 94.900 | 96.550 | 94.800 | 95.350 | 95.350 | 685,299 |
| 2024-06-06 | 96.150 | 96.800 | 93.500 | 94.900 | 94.900 | 675,127 |
| 2024-06-05 | 93.150 | 96.250 | 93.000 | 95.200 | 95.200 | 1,258,276 |
| 2024-06-04 | 87.600 | 90.000 | 87.600 | 89.650 | 89.650 | 1,917,893 |
| 2024-06-03 | 88.600 | 90.050 | 86.650 | 87.000 | 87.000 | 3,662,182 |
| 2024-05-31 | 93.700 | 94.850 | 88.550 | 88.550 | 88.550 | 3,525,034 |
| 2024-05-30 | 90.400 | 92.300 | 89.800 | 90.400 | 90.400 | 825,879 |
| 2024-05-29 | 92.600 | 92.600 | 89.750 | 90.150 | 90.150 | 835,600 |
| 2024-05-28 | 92.650 | 94.450 | 91.150 | 92.000 | 92.000 | 1,004,584 |
| 2024-05-27 | 91.950 | 93.200 | 89.250 | 92.550 | 92.550 | 895,272 |
| 2024-05-24 | 95.000 | 95.000 | 88.800 | 91.700 | 91.700 | 2,296,400 |
| 2024-05-23 | 101.50 | 101.50 | 96.900 | 97.800 | 97.800 | 1,145,661 |
| 2024-05-22 | 102.00 | 103.50 | 100.10 | 102.70 | 102.70 | 911,045 |
| 2024-05-21 | 105.30 | 105.30 | 99.950 | 100.70 | 100.70 | 1,174,344 |
| 2024-05-20 | 102.20 | 106.30 | 102.20 | 105.40 | 105.40 | 914,584 |
| 2024-05-17 | 102.60 | 104.80 | 102.00 | 103.60 | 103.60 | 1,644,797 |
| 2024-05-16 | 99.100 | 102.50 | 99.100 | 101.90 | 101.90 | 2,096,498 |
| 2024-05-14 | 97.950 | 99.900 | 97.450 | 98.850 | 98.850 | 941,117 |
| 2024-05-13 | 97.500 | 98.750 | 95.000 | 96.950 | 96.950 | 1,164,712 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.