BeOne Medicines AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-16 | 119.80 | 122.10 | 119.00 | 120.60 | 120.60 | 2,119,729 |
| 2023-08-15 | 121.60 | 125.20 | 120.30 | 124.80 | 124.80 | 1,491,261 |
| 2023-08-14 | 117.50 | 122.60 | 116.80 | 121.80 | 121.80 | 1,140,192 |
| 2023-08-11 | 119.90 | 119.90 | 117.70 | 118.50 | 118.50 | 473,857 |
| 2023-08-10 | 120.00 | 120.90 | 118.70 | 120.10 | 120.10 | 788,419 |
| 2023-08-09 | 116.00 | 121.80 | 116.00 | 118.40 | 118.40 | 1,426,256 |
| 2023-08-08 | 114.20 | 117.60 | 112.50 | 115.10 | 115.10 | 1,928,700 |
| 2023-08-07 | 122.50 | 122.60 | 115.30 | 116.50 | 116.50 | 1,794,924 |
| 2023-08-04 | 124.10 | 126.90 | 122.60 | 125.80 | 125.80 | 1,210,910 |
| 2023-08-03 | 117.00 | 121.60 | 115.20 | 118.50 | 118.50 | 2,126,706 |
| 2023-08-02 | 125.80 | 125.80 | 121.80 | 122.60 | 122.60 | 1,368,268 |
| 2023-08-01 | 127.40 | 131.70 | 126.40 | 128.10 | 128.10 | 897,785 |
| 2023-07-31 | 134.90 | 139.90 | 128.50 | 130.00 | 130.00 | 1,898,320 |
| 2023-07-28 | 124.40 | 132.00 | 124.40 | 130.80 | 130.80 | 1,362,027 |
| 2023-07-27 | 121.90 | 124.00 | 120.90 | 123.90 | 123.90 | 636,600 |
| 2023-07-26 | 119.50 | 121.00 | 117.40 | 119.80 | 119.80 | 634,953 |
| 2023-07-25 | 119.10 | 120.60 | 116.20 | 119.30 | 119.30 | 716,478 |
| 2023-07-24 | 119.90 | 122.30 | 117.90 | 119.10 | 119.10 | 653,708 |
| 2023-07-21 | 116.70 | 120.30 | 116.30 | 118.30 | 118.30 | 812,726 |
| 2023-07-20 | 117.00 | 118.70 | 115.40 | 116.60 | 116.60 | 364,657 |
| 2023-07-19 | 117.10 | 118.60 | 114.70 | 117.30 | 117.30 | 787,863 |
| 2023-07-18 | 117.80 | 119.00 | 116.00 | 117.50 | 117.50 | 598,875 |
| 2023-07-14 | 119.20 | 119.20 | 115.80 | 117.50 | 117.50 | 717,667 |
| 2023-07-13 | 115.30 | 119.20 | 114.90 | 118.00 | 118.00 | 968,211 |
| 2023-07-12 | 113.60 | 114.10 | 110.20 | 114.10 | 114.10 | 994,850 |
| 2023-07-11 | 117.10 | 117.70 | 114.80 | 115.80 | 115.80 | 409,845 |
| 2023-07-10 | 117.00 | 117.00 | 113.30 | 114.40 | 114.40 | 646,296 |
| 2023-07-07 | 114.20 | 116.80 | 113.00 | 115.70 | 115.70 | 802,761 |
| 2023-07-06 | 116.00 | 116.60 | 113.60 | 114.70 | 114.70 | 1,199,135 |
| 2023-07-05 | 118.30 | 118.30 | 113.00 | 115.90 | 115.90 | 2,580,100 |
| 2023-07-04 | 108.40 | 119.30 | 107.20 | 118.20 | 118.20 | 2,083,572 |
| 2023-07-03 | 106.70 | 109.10 | 105.70 | 108.20 | 108.20 | 921,601 |
| 2023-06-30 | 106.70 | 108.50 | 106.50 | 107.40 | 107.40 | 1,136,463 |
| 2023-06-29 | 109.00 | 110.30 | 106.90 | 108.40 | 108.40 | 860,309 |
| 2023-06-28 | 109.00 | 109.60 | 106.20 | 108.30 | 108.30 | 1,422,825 |
| 2023-06-27 | 109.30 | 110.20 | 107.80 | 109.60 | 109.60 | 1,115,180 |
| 2023-06-26 | 108.80 | 112.40 | 108.20 | 110.50 | 110.50 | 1,540,689 |
| 2023-06-23 | 112.10 | 112.10 | 108.10 | 109.00 | 109.00 | 495,008 |
| 2023-06-21 | 116.60 | 116.60 | 111.50 | 112.70 | 112.70 | 1,359,778 |
| 2023-06-20 | 119.30 | 119.30 | 114.80 | 117.30 | 117.30 | 1,182,837 |
| 2023-06-19 | 118.90 | 119.50 | 115.50 | 118.80 | 118.80 | 1,610,517 |
| 2023-06-16 | 120.00 | 121.30 | 115.60 | 118.80 | 118.80 | 5,033,293 |
| 2023-06-15 | 126.00 | 126.00 | 108.00 | 112.00 | 112.00 | 5,317,477 |
| 2023-06-14 | 128.10 | 129.50 | 126.20 | 127.90 | 127.90 | 847,487 |
| 2023-06-13 | 129.00 | 130.00 | 127.10 | 128.10 | 128.10 | 1,139,869 |
| 2023-06-12 | 130.10 | 132.70 | 128.60 | 130.50 | 130.50 | 895,145 |
| 2023-06-09 | 129.50 | 131.90 | 128.50 | 129.80 | 129.80 | 887,795 |
| 2023-06-08 | 134.50 | 134.90 | 129.60 | 132.00 | 132.00 | 1,192,913 |
| 2023-06-07 | 135.30 | 135.50 | 132.80 | 134.90 | 134.90 | 1,456,805 |
| 2023-06-06 | 132.60 | 132.90 | 127.10 | 128.20 | 128.20 | 1,574,830 |
| 2023-06-05 | 137.40 | 137.40 | 130.70 | 134.10 | 134.10 | 1,226,271 |
| 2023-06-02 | 133.20 | 136.70 | 132.30 | 135.70 | 135.70 | 1,339,881 |
| 2023-06-01 | 132.50 | 134.90 | 131.00 | 133.20 | 133.20 | 1,033,924 |
| 2023-05-31 | 137.70 | 138.40 | 132.60 | 133.20 | 133.20 | 5,268,994 |
| 2023-05-30 | 140.50 | 143.10 | 137.00 | 141.30 | 141.30 | 1,015,200 |
| 2023-05-29 | 141.80 | 145.40 | 138.10 | 138.10 | 138.10 | 621,064 |
| 2023-05-25 | 142.80 | 143.10 | 139.00 | 139.80 | 139.80 | 758,451 |
| 2023-05-24 | 144.50 | 144.50 | 141.90 | 143.70 | 143.70 | 724,682 |
| 2023-05-23 | 143.80 | 146.50 | 143.10 | 144.50 | 144.50 | 1,008,803 |
| 2023-05-22 | 139.10 | 142.60 | 138.90 | 142.10 | 142.10 | 610,746 |
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.