BeOne Medicines AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 101.50 | 101.90 | 98.700 | 99.900 | 99.900 | 1,237,417 |
| 2024-05-09 | 98.000 | 101.90 | 97.850 | 99.950 | 99.950 | 2,553,023 |
| 2024-05-08 | 97.500 | 98.900 | 93.900 | 94.800 | 94.800 | 1,221,598 |
| 2024-05-07 | 98.500 | 98.850 | 96.250 | 97.500 | 97.500 | 951,677 |
| 2024-05-06 | 96.050 | 100.70 | 96.050 | 98.950 | 98.950 | 1,542,811 |
| 2024-05-03 | 96.550 | 99.150 | 96.200 | 97.750 | 97.750 | 678,300 |
| 2024-05-02 | 94.600 | 97.900 | 93.750 | 97.400 | 97.400 | 665,729 |
| 2024-04-30 | 94.350 | 95.950 | 93.800 | 94.600 | 94.600 | 1,359,821 |
| 2024-04-29 | 92.000 | 96.100 | 91.750 | 94.350 | 94.350 | 1,629,000 |
| 2024-04-26 | 90.300 | 92.300 | 90.000 | 91.950 | 91.950 | 1,734,600 |
| 2024-04-25 | 86.950 | 92.350 | 86.050 | 90.000 | 90.000 | 2,635,751 |
| 2024-04-24 | 83.050 | 87.600 | 83.050 | 87.000 | 87.000 | 1,958,781 |
| 2024-04-23 | 79.600 | 82.300 | 79.200 | 82.000 | 82.000 | 1,668,071 |
| 2024-04-22 | 77.900 | 80.300 | 77.200 | 79.650 | 79.650 | 1,349,585 |
| 2024-04-19 | 79.200 | 79.200 | 75.450 | 77.000 | 77.000 | 1,811,384 |
| 2024-04-18 | 79.950 | 80.500 | 78.700 | 79.200 | 79.200 | 1,102,180 |
| 2024-04-17 | 81.450 | 81.950 | 79.150 | 81.050 | 81.050 | 1,127,173 |
| 2024-04-16 | 82.500 | 83.850 | 81.500 | 82.100 | 82.100 | 1,008,363 |
| 2024-04-15 | 85.750 | 86.250 | 82.750 | 84.000 | 84.000 | 1,046,800 |
| 2024-04-12 | 88.000 | 89.000 | 85.500 | 85.700 | 85.700 | 793,622 |
| 2024-04-11 | 90.600 | 90.600 | 88.250 | 88.550 | 88.550 | 1,073,700 |
| 2024-04-10 | 92.100 | 93.650 | 91.550 | 93.200 | 93.200 | 729,496 |
| 2024-04-09 | 90.050 | 91.800 | 89.000 | 91.400 | 91.400 | 891,005 |
| 2024-04-08 | 91.000 | 91.850 | 89.550 | 90.050 | 90.050 | 760,372 |
| 2024-04-05 | 92.600 | 92.600 | 89.250 | 90.700 | 90.700 | 365,408 |
| 2024-04-03 | 93.000 | 93.050 | 90.600 | 92.600 | 92.600 | 1,124,298 |
| 2024-04-02 | 94.800 | 95.150 | 91.700 | 93.850 | 93.850 | 1,028,481 |
| 2024-03-28 | 92.650 | 96.300 | 91.950 | 95.100 | 95.100 | 1,366,545 |
| 2024-03-27 | 92.200 | 93.600 | 91.850 | 92.650 | 92.650 | 898,183 |
| 2024-03-26 | 91.900 | 94.200 | 91.600 | 93.650 | 93.650 | 686,458 |
| 2024-03-25 | 92.000 | 93.300 | 91.150 | 91.550 | 91.550 | 884,020 |
| 2024-03-22 | 99.150 | 99.250 | 92.400 | 92.450 | 92.450 | 2,158,100 |
| 2024-03-21 | 102.60 | 103.20 | 100.10 | 101.30 | 101.30 | 1,254,430 |
| 2024-03-20 | 102.90 | 103.00 | 101.10 | 102.60 | 102.60 | 1,174,852 |
| 2024-03-19 | 102.40 | 103.60 | 100.80 | 101.80 | 101.80 | 1,410,736 |
| 2024-03-18 | 103.90 | 104.00 | 99.850 | 103.00 | 103.00 | 1,741,961 |
| 2024-03-15 | 102.60 | 105.20 | 102.20 | 104.00 | 104.00 | 2,934,482 |
| 2024-03-14 | 106.80 | 112.10 | 104.20 | 106.50 | 106.50 | 4,548,556 |
| 2024-03-13 | 99.200 | 104.30 | 98.100 | 103.70 | 103.70 | 2,514,248 |
| 2024-03-12 | 99.100 | 102.70 | 99.100 | 101.80 | 101.80 | 1,093,015 |
| 2024-03-11 | 95.400 | 98.850 | 95.400 | 97.900 | 97.900 | 823,226 |
| 2024-03-08 | 97.700 | 97.900 | 95.500 | 97.100 | 97.100 | 962,469 |
| 2024-03-07 | 94.500 | 96.600 | 94.300 | 95.700 | 95.700 | 1,043,962 |
| 2024-03-06 | 97.350 | 97.800 | 95.000 | 97.050 | 97.050 | 1,078,882 |
| 2024-03-05 | 100.20 | 100.80 | 97.200 | 97.800 | 97.800 | 1,602,191 |
| 2024-03-04 | 98.450 | 102.00 | 98.200 | 99.400 | 99.400 | 1,887,966 |
| 2024-03-01 | 99.900 | 101.10 | 96.350 | 97.050 | 97.050 | 2,559,089 |
| 2024-02-29 | 106.20 | 107.80 | 105.10 | 106.00 | 106.00 | 2,682,073 |
| 2024-02-28 | 106.20 | 108.90 | 103.20 | 104.30 | 104.30 | 2,676,829 |
| 2024-02-27 | 96.800 | 100.50 | 95.400 | 99.100 | 99.100 | 2,088,437 |
| 2024-02-26 | 94.150 | 96.000 | 92.450 | 93.500 | 93.500 | 782,337 |
| 2024-02-23 | 92.500 | 94.500 | 91.800 | 94.150 | 94.150 | 753,747 |
| 2024-02-22 | 91.450 | 92.950 | 90.000 | 92.500 | 92.500 | 872,606 |
| 2024-02-21 | 89.900 | 93.050 | 88.400 | 91.500 | 91.500 | 1,095,356 |
| 2024-02-20 | 89.650 | 91.100 | 87.850 | 90.350 | 90.350 | 981,063 |
| 2024-02-19 | 88.100 | 90.000 | 87.950 | 89.650 | 89.650 | 1,013,770 |
| 2024-02-16 | 88.000 | 90.900 | 86.350 | 90.500 | 90.500 | 853,510 |
| 2024-02-15 | 86.750 | 89.300 | 86.150 | 89.050 | 89.050 | 575,818 |
| 2024-02-14 | 85.750 | 86.700 | 82.650 | 86.650 | 86.650 | 673,859 |
| 2024-02-09 | 86.500 | 86.500 | 83.800 | 85.750 | 85.750 | 234,030 |
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.