BeOne Medicines AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-19 | 136.80 | 139.50 | 136.00 | 137.10 | 137.10 | 754,749 |
| 2023-05-18 | 140.00 | 140.70 | 137.20 | 138.50 | 138.50 | 527,827 |
| 2023-05-17 | 145.70 | 146.30 | 138.40 | 140.00 | 140.00 | 1,163,947 |
| 2023-05-16 | 145.30 | 148.00 | 145.30 | 146.60 | 146.60 | 926,521 |
| 2023-05-15 | 145.40 | 146.40 | 143.50 | 144.60 | 144.60 | 1,177,594 |
| 2023-05-12 | 148.50 | 148.90 | 145.20 | 145.20 | 145.20 | 995,340 |
| 2023-05-11 | 146.60 | 149.30 | 144.40 | 147.00 | 147.00 | 919,949 |
| 2023-05-10 | 148.20 | 148.70 | 145.20 | 147.70 | 147.70 | 796,670 |
| 2023-05-09 | 154.40 | 154.40 | 147.20 | 148.40 | 148.40 | 1,092,178 |
| 2023-05-08 | 152.80 | 154.80 | 150.30 | 153.80 | 153.80 | 1,165,476 |
| 2023-05-05 | 157.00 | 157.00 | 148.90 | 154.60 | 154.60 | 891,900 |
| 2023-05-04 | 158.90 | 161.80 | 157.50 | 159.60 | 159.60 | 698,841 |
| 2023-05-03 | 157.80 | 160.50 | 156.40 | 158.70 | 158.70 | 376,130 |
| 2023-05-02 | 155.80 | 159.00 | 154.10 | 155.80 | 155.80 | 491,927 |
| 2023-04-28 | 153.00 | 155.80 | 150.60 | 151.00 | 151.00 | 1,108,349 |
| 2023-04-27 | 147.50 | 153.00 | 146.50 | 150.50 | 150.50 | 792,942 |
| 2023-04-26 | 149.20 | 153.80 | 148.00 | 150.10 | 150.10 | 834,319 |
| 2023-04-25 | 156.40 | 156.40 | 148.20 | 150.70 | 150.70 | 806,356 |
| 2023-04-24 | 154.20 | 158.00 | 150.20 | 154.30 | 154.30 | 704,084 |
| 2023-04-21 | 154.80 | 156.70 | 150.50 | 153.00 | 153.00 | 901,493 |
| 2023-04-20 | 158.80 | 159.00 | 152.00 | 154.60 | 154.60 | 1,381,474 |
| 2023-04-19 | 160.10 | 162.30 | 153.70 | 156.70 | 156.70 | 1,554,698 |
| 2023-04-18 | 161.00 | 164.10 | 159.20 | 162.30 | 162.30 | 1,677,915 |
| 2023-04-17 | 160.00 | 163.30 | 156.10 | 161.00 | 161.00 | 1,501,757 |
| 2023-04-14 | 162.50 | 167.30 | 159.30 | 163.90 | 163.90 | 2,636,400 |
| 2023-04-13 | 155.00 | 163.00 | 151.70 | 160.30 | 160.30 | 2,248,409 |
| 2023-04-12 | 152.40 | 154.70 | 147.00 | 153.60 | 153.60 | 2,046,620 |
| 2023-04-11 | 144.90 | 152.50 | 144.90 | 147.40 | 147.40 | 4,151,759 |
| 2023-04-06 | 127.70 | 135.20 | 127.10 | 134.40 | 134.40 | 2,637,469 |
| 2023-04-04 | 130.00 | 131.10 | 124.90 | 130.50 | 130.50 | 1,174,843 |
| 2023-04-03 | 130.80 | 131.30 | 127.00 | 130.20 | 130.20 | 1,031,981 |
| 2023-03-31 | 130.80 | 133.50 | 129.10 | 129.40 | 129.40 | 984,651 |
| 2023-03-30 | 133.00 | 133.40 | 129.10 | 132.40 | 132.40 | 1,408,399 |
| 2023-03-29 | 132.50 | 134.40 | 129.70 | 133.70 | 133.70 | 836,286 |
| 2023-03-28 | 134.50 | 135.00 | 131.50 | 132.50 | 132.50 | 1,610,883 |
| 2023-03-27 | 134.00 | 135.20 | 131.40 | 132.80 | 132.80 | 1,254,604 |
| 2023-03-24 | 132.20 | 135.00 | 131.50 | 134.00 | 134.00 | 920,961 |
| 2023-03-23 | 132.00 | 134.30 | 128.60 | 133.30 | 133.30 | 802,284 |
| 2023-03-22 | 136.70 | 136.70 | 133.20 | 133.40 | 133.40 | 901,543 |
| 2023-03-21 | 132.60 | 137.50 | 132.30 | 137.20 | 137.20 | 822,334 |
| 2023-03-20 | 135.30 | 136.10 | 129.30 | 131.30 | 131.30 | 844,893 |
| 2023-03-17 | 137.40 | 137.40 | 133.10 | 133.60 | 133.60 | 1,925,021 |
| 2023-03-16 | 143.50 | 144.40 | 133.30 | 137.40 | 137.40 | 2,105,515 |
| 2023-03-15 | 140.90 | 149.50 | 140.50 | 146.80 | 146.80 | 3,889,594 |
| 2023-03-14 | 135.00 | 145.00 | 135.00 | 144.00 | 144.00 | 3,068,544 |
| 2023-03-13 | 133.80 | 136.30 | 130.60 | 135.00 | 135.00 | 2,068,505 |
| 2023-03-10 | 132.00 | 134.50 | 130.10 | 133.80 | 133.80 | 1,377,224 |
| 2023-03-09 | 136.70 | 137.60 | 134.70 | 134.70 | 134.70 | 851,105 |
| 2023-03-08 | 139.90 | 139.90 | 136.10 | 137.80 | 137.80 | 558,356 |
| 2023-03-07 | 144.40 | 145.80 | 140.80 | 142.30 | 142.30 | 701,291 |
| 2023-03-06 | 143.40 | 145.20 | 142.20 | 144.40 | 144.40 | 394,511 |
| 2023-03-03 | 143.90 | 145.00 | 140.90 | 143.40 | 143.40 | 986,309 |
| 2023-03-02 | 145.80 | 145.80 | 140.20 | 143.50 | 143.50 | 1,100,474 |
| 2023-03-01 | 134.30 | 144.60 | 133.30 | 143.40 | 143.40 | 1,688,940 |
| 2023-02-28 | 131.20 | 137.30 | 131.20 | 133.50 | 133.50 | 1,676,202 |
| 2023-02-27 | 131.80 | 132.90 | 129.50 | 131.40 | 131.40 | 743,756 |
| 2023-02-24 | 137.00 | 137.00 | 133.50 | 135.00 | 135.00 | 710,468 |
| 2023-02-23 | 137.50 | 139.00 | 135.80 | 137.00 | 137.00 | 557,409 |
| 2023-02-22 | 138.90 | 140.10 | 136.20 | 137.50 | 137.50 | 549,062 |
| 2023-02-21 | 143.70 | 143.70 | 139.30 | 140.40 | 140.40 | 626,405 |
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.