BeOne Medicines AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 89.700 | 89.700 | 85.950 | 86.650 | 86.650 | 1,512,977 |
| 2024-02-07 | 91.300 | 93.800 | 88.700 | 89.750 | 89.750 | 3,012,701 |
| 2024-02-06 | 85.950 | 90.300 | 84.400 | 88.850 | 88.850 | 3,481,994 |
| 2024-02-05 | 85.500 | 88.350 | 85.250 | 86.750 | 86.750 | 2,874,562 |
| 2024-02-02 | 91.200 | 91.400 | 83.000 | 84.350 | 84.350 | 3,453,312 |
| 2024-02-01 | 89.200 | 91.400 | 87.900 | 90.800 | 90.800 | 1,872,064 |
| 2024-01-31 | 92.300 | 93.950 | 88.650 | 90.550 | 90.550 | 2,843,274 |
| 2024-01-30 | 96.550 | 96.900 | 93.750 | 93.900 | 93.900 | 1,991,592 |
| 2024-01-29 | 96.250 | 99.300 | 95.050 | 96.500 | 96.500 | 1,827,007 |
| 2024-01-26 | 98.250 | 100.90 | 91.700 | 94.400 | 94.400 | 2,889,121 |
| 2024-01-25 | 96.450 | 96.950 | 93.800 | 96.650 | 96.650 | 1,655,416 |
| 2024-01-24 | 96.350 | 97.650 | 93.950 | 97.200 | 97.200 | 1,707,813 |
| 2024-01-23 | 93.150 | 96.500 | 92.300 | 94.850 | 94.850 | 2,224,784 |
| 2024-01-22 | 95.350 | 95.350 | 90.600 | 91.950 | 91.950 | 2,228,212 |
| 2024-01-19 | 100.00 | 101.10 | 95.150 | 95.400 | 95.400 | 2,005,664 |
| 2024-01-18 | 100.10 | 101.10 | 97.800 | 100.30 | 100.30 | 1,461,582 |
| 2024-01-17 | 103.30 | 103.30 | 98.200 | 99.250 | 99.250 | 2,063,866 |
| 2024-01-16 | 104.20 | 105.10 | 101.70 | 102.70 | 102.70 | 661,087 |
| 2024-01-15 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 712,392 |
| 2024-01-12 | 103.70 | 105.90 | 102.30 | 103.10 | 103.10 | 795,086 |
| 2024-01-11 | 105.70 | 107.60 | 104.60 | 105.60 | 105.60 | 1,319,898 |
| 2024-01-10 | 107.40 | 110.90 | 107.40 | 110.40 | 110.40 | 1,838,835 |
| 2024-01-09 | 101.90 | 106.40 | 101.90 | 103.00 | 103.00 | 1,462,462 |
| 2024-01-08 | 98.650 | 100.40 | 98.050 | 99.050 | 99.050 | 1,409,970 |
| 2024-01-05 | 105.70 | 105.90 | 97.150 | 98.000 | 98.000 | 2,419,390 |
| 2024-01-04 | 108.40 | 108.90 | 107.20 | 108.00 | 108.00 | 1,275,821 |
| 2024-01-03 | 105.50 | 107.30 | 104.90 | 105.40 | 105.40 | 473,843 |
| 2024-01-02 | 110.00 | 110.00 | 105.00 | 105.80 | 105.80 | 949,217 |
| 2023-12-29 | 108.50 | 110.90 | 108.10 | 110.10 | 110.10 | 1,006,368 |
| 2023-12-28 | 108.70 | 111.50 | 106.80 | 110.30 | 110.30 | 1,163,621 |
| 2023-12-27 | 106.70 | 108.70 | 104.90 | 108.70 | 108.70 | 955,603 |
| 2023-12-22 | 104.70 | 105.80 | 102.30 | 103.20 | 103.20 | 1,145,609 |
| 2023-12-21 | 106.40 | 106.40 | 102.60 | 103.40 | 103.40 | 1,504,359 |
| 2023-12-20 | 110.60 | 111.90 | 109.30 | 110.00 | 110.00 | 1,306,519 |
| 2023-12-19 | 108.60 | 109.30 | 107.50 | 108.60 | 108.60 | 1,003,780 |
| 2023-12-18 | 110.10 | 110.60 | 106.90 | 107.80 | 107.80 | 1,402,421 |
| 2023-12-15 | 112.00 | 113.00 | 108.50 | 110.20 | 110.20 | 5,595,809 |
| 2023-12-14 | 109.90 | 112.30 | 109.30 | 110.00 | 110.00 | 1,480,301 |
| 2023-12-13 | 106.50 | 109.60 | 106.50 | 109.40 | 109.40 | 1,135,758 |
| 2023-12-12 | 106.10 | 106.90 | 104.00 | 106.20 | 106.20 | 1,430,531 |
| 2023-12-11 | 105.90 | 106.50 | 101.30 | 106.10 | 106.10 | 2,019,474 |
| 2023-12-08 | 109.70 | 109.70 | 105.60 | 106.70 | 106.70 | 1,469,921 |
| 2023-12-07 | 110.20 | 110.80 | 107.30 | 108.90 | 108.90 | 840,984 |
| 2023-12-06 | 109.80 | 112.10 | 109.40 | 110.80 | 110.80 | 764,993 |
| 2023-12-05 | 109.60 | 111.30 | 107.50 | 108.70 | 108.70 | 1,730,868 |
| 2023-12-04 | 113.00 | 113.70 | 108.70 | 109.60 | 109.60 | 2,014,328 |
| 2023-12-01 | 111.70 | 113.70 | 110.70 | 113.00 | 113.00 | 1,778,011 |
| 2023-11-30 | 109.70 | 112.60 | 109.50 | 111.90 | 111.90 | 2,087,125 |
| 2023-11-29 | 111.50 | 111.70 | 108.80 | 109.70 | 109.70 | 1,080,175 |
| 2023-11-28 | 110.50 | 111.60 | 108.70 | 110.00 | 110.00 | 1,454,647 |
| 2023-11-27 | 110.40 | 111.60 | 109.40 | 111.00 | 111.00 | 950,700 |
| 2023-11-24 | 113.50 | 113.50 | 109.20 | 109.80 | 109.80 | 604,797 |
| 2023-11-23 | 111.50 | 113.50 | 110.60 | 113.50 | 113.50 | 1,432,283 |
| 2023-11-22 | 111.70 | 113.00 | 110.20 | 111.50 | 111.50 | 1,180,018 |
| 2023-11-21 | 113.70 | 113.90 | 110.80 | 111.80 | 111.80 | 2,348,872 |
| 2023-11-20 | 114.10 | 115.00 | 110.50 | 113.80 | 113.80 | 2,689,880 |
| 2023-11-17 | 115.30 | 116.00 | 113.40 | 115.00 | 115.00 | 1,422,410 |
| 2023-11-16 | 118.50 | 118.50 | 113.60 | 115.50 | 115.50 | 2,940,306 |
| 2023-11-15 | 122.80 | 123.60 | 119.10 | 122.50 | 122.50 | 1,952,405 |
| 2023-11-14 | 120.20 | 122.20 | 117.70 | 118.50 | 118.50 | 1,196,643 |
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.