BeOne Medicines AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-20 | 142.40 | 144.10 | 138.80 | 143.30 | 143.30 | 976,178 |
| 2023-02-17 | 144.40 | 144.40 | 140.80 | 142.40 | 142.40 | 489,600 |
| 2023-02-16 | 142.70 | 146.30 | 141.40 | 143.60 | 143.60 | 1,174,497 |
| 2023-02-15 | 145.90 | 145.90 | 139.90 | 142.30 | 142.30 | 1,320,689 |
| 2023-02-14 | 149.40 | 149.40 | 144.90 | 145.40 | 145.40 | 789,470 |
| 2023-02-13 | 145.80 | 150.30 | 144.70 | 149.40 | 149.40 | 612,359 |
| 2023-02-10 | 152.50 | 152.50 | 144.80 | 147.30 | 147.30 | 1,040,582 |
| 2023-02-09 | 153.20 | 153.20 | 149.50 | 152.50 | 152.50 | 829,544 |
| 2023-02-08 | 151.40 | 154.10 | 151.30 | 153.40 | 153.40 | 918,767 |
| 2023-02-07 | 150.10 | 152.50 | 149.50 | 151.20 | 151.20 | 704,972 |
| 2023-02-06 | 152.90 | 152.90 | 146.90 | 149.10 | 149.10 | 1,527,750 |
| 2023-02-03 | 154.80 | 157.00 | 150.50 | 154.40 | 154.40 | 1,674,089 |
| 2023-02-02 | 155.60 | 159.90 | 153.20 | 154.80 | 154.80 | 1,631,927 |
| 2023-02-01 | 153.40 | 157.20 | 151.60 | 156.30 | 156.30 | 1,713,097 |
| 2023-01-31 | 157.50 | 159.50 | 150.90 | 153.30 | 153.30 | 1,986,912 |
| 2023-01-30 | 157.80 | 162.20 | 154.00 | 156.40 | 156.40 | 2,130,835 |
| 2023-01-27 | 158.50 | 159.00 | 155.60 | 158.80 | 158.80 | 1,214,025 |
| 2023-01-26 | 159.00 | 160.60 | 156.80 | 160.60 | 160.60 | 1,617,743 |
| 2023-01-20 | 167.60 | 168.70 | 164.60 | 166.30 | 166.30 | 916,923 |
| 2023-01-19 | 162.50 | 165.40 | 159.60 | 163.40 | 163.40 | 2,052,755 |
| 2023-01-18 | 162.50 | 164.40 | 158.40 | 164.40 | 164.40 | 1,765,465 |
| 2023-01-17 | 167.20 | 169.70 | 162.80 | 164.10 | 164.10 | 1,792,838 |
| 2023-01-16 | 163.60 | 170.50 | 163.10 | 166.00 | 166.00 | 1,400,753 |
| 2023-01-13 | 157.80 | 165.20 | 157.50 | 163.60 | 163.60 | 1,973,770 |
| 2023-01-12 | 154.60 | 156.50 | 152.20 | 155.30 | 155.30 | 1,847,012 |
| 2023-01-11 | 150.30 | 160.40 | 149.30 | 154.60 | 154.60 | 2,444,825 |
| 2023-01-10 | 149.00 | 150.60 | 147.00 | 150.10 | 150.10 | 918,600 |
| 2023-01-09 | 144.20 | 154.70 | 144.00 | 154.40 | 154.40 | 948,124 |
| 2023-01-06 | 145.10 | 147.80 | 143.40 | 144.70 | 144.70 | 876,698 |
| 2023-01-05 | 145.30 | 150.00 | 144.30 | 144.60 | 144.60 | 1,154,872 |
| 2023-01-04 | 136.70 | 143.50 | 136.20 | 142.00 | 142.00 | 1,164,311 |
| 2023-01-03 | 134.00 | 139.50 | 131.80 | 136.70 | 136.70 | 868,998 |
| 2022-12-30 | 136.00 | 136.00 | 132.60 | 134.20 | 134.20 | 639,893 |
| 2022-12-29 | 133.00 | 136.50 | 130.00 | 136.40 | 136.40 | 642,900 |
| 2022-12-28 | 134.80 | 137.40 | 130.40 | 135.20 | 135.20 | 1,251,300 |
| 2022-12-23 | 134.90 | 139.00 | 133.70 | 137.50 | 137.50 | 1,453,292 |
| 2022-12-22 | 127.90 | 130.00 | 127.50 | 128.90 | 128.90 | 671,575 |
| 2022-12-21 | 124.50 | 127.90 | 122.50 | 126.40 | 126.40 | 904,046 |
| 2022-12-20 | 119.00 | 121.10 | 116.90 | 119.10 | 119.10 | 913,733 |
| 2022-12-19 | 122.10 | 124.70 | 118.10 | 118.90 | 118.90 | 1,008,991 |
| 2022-12-16 | 124.50 | 129.60 | 124.00 | 125.80 | 125.80 | 1,128,790 |
| 2022-12-15 | 126.20 | 127.50 | 123.90 | 125.20 | 125.20 | 1,073,338 |
| 2022-12-14 | 125.20 | 127.00 | 124.00 | 126.20 | 126.20 | 1,234,995 |
| 2022-12-13 | 121.30 | 125.30 | 121.30 | 124.50 | 124.50 | 1,584,904 |
| 2022-12-12 | 119.90 | 125.20 | 119.10 | 121.30 | 121.30 | 1,391,200 |
| 2022-12-09 | 123.00 | 126.20 | 118.90 | 124.20 | 124.20 | 1,539,268 |
| 2022-12-08 | 116.80 | 122.70 | 115.80 | 120.30 | 120.30 | 1,898,067 |
| 2022-12-07 | 112.60 | 116.90 | 108.10 | 108.60 | 108.60 | 1,738,292 |
| 2022-12-06 | 117.40 | 118.40 | 113.30 | 115.80 | 115.80 | 2,090,072 |
| 2022-12-05 | 119.80 | 125.00 | 118.70 | 124.30 | 124.30 | 1,466,882 |
| 2022-12-02 | 116.10 | 119.80 | 116.00 | 118.00 | 118.00 | 1,336,992 |
| 2022-12-01 | 117.00 | 117.80 | 111.30 | 114.80 | 114.80 | 2,181,548 |
| 2022-11-30 | 109.40 | 115.30 | 107.70 | 115.30 | 115.30 | 4,332,824 |
| 2022-11-29 | 107.00 | 113.10 | 106.20 | 112.50 | 112.50 | 1,150,151 |
| 2022-11-28 | 103.80 | 108.10 | 102.00 | 107.00 | 107.00 | 748,780 |
| 2022-11-25 | 108.30 | 108.30 | 105.30 | 105.50 | 105.50 | 249,082 |
| 2022-11-24 | 108.90 | 109.80 | 107.90 | 108.90 | 108.90 | 458,900 |
| 2022-11-23 | 108.00 | 108.60 | 104.40 | 107.10 | 107.10 | 1,199,300 |
| 2022-11-22 | 115.90 | 117.90 | 110.50 | 111.90 | 111.90 | 892,400 |
| 2022-11-21 | 119.60 | 121.10 | 118.50 | 120.90 | 120.90 | 501,370 |
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.