BeOne Medicines AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-18 | 123.20 | 123.60 | 120.20 | 120.70 | 120.70 | 1,613,156 |
| 2022-11-17 | 127.10 | 127.10 | 120.20 | 125.30 | 125.30 | 986,000 |
| 2022-11-16 | 127.80 | 129.40 | 125.30 | 127.10 | 127.10 | 1,197,300 |
| 2022-11-15 | 125.80 | 130.00 | 120.10 | 127.80 | 127.80 | 1,594,282 |
| 2022-11-14 | 121.70 | 128.30 | 119.90 | 125.30 | 125.30 | 1,067,099 |
| 2022-11-11 | 117.50 | 125.00 | 114.00 | 119.30 | 119.30 | 1,732,336 |
| 2022-11-10 | 108.00 | 110.50 | 106.40 | 110.50 | 110.50 | 1,129,400 |
| 2022-11-09 | 113.00 | 115.00 | 110.10 | 112.00 | 112.00 | 883,548 |
| 2022-11-08 | 116.00 | 117.40 | 112.40 | 114.60 | 114.60 | 1,166,600 |
| 2022-11-07 | 112.80 | 116.50 | 108.30 | 114.00 | 114.00 | 1,030,509 |
| 2022-11-04 | 110.90 | 115.30 | 109.60 | 113.30 | 113.30 | 1,448,100 |
| 2022-11-03 | 106.40 | 111.30 | 106.40 | 110.80 | 110.80 | 1,236,000 |
| 2022-11-02 | 103.60 | 108.40 | 102.50 | 106.40 | 106.40 | 1,008,367 |
| 2022-11-01 | 102.00 | 107.60 | 101.60 | 106.50 | 106.50 | 1,145,815 |
| 2022-10-31 | 98.200 | 103.00 | 97.900 | 99.000 | 99.000 | 733,152 |
| 2022-10-28 | 99.700 | 101.10 | 95.000 | 95.150 | 95.150 | 710,802 |
| 2022-10-27 | 102.30 | 105.80 | 98.550 | 99.200 | 99.200 | 839,700 |
| 2022-10-26 | 95.700 | 102.60 | 95.400 | 99.850 | 99.850 | 1,418,345 |
| 2022-10-25 | 93.000 | 96.700 | 90.950 | 94.900 | 94.900 | 906,224 |
| 2022-10-24 | 99.750 | 100.50 | 90.200 | 92.250 | 92.250 | 1,093,416 |
| 2022-10-21 | 95.900 | 100.70 | 95.900 | 98.700 | 98.700 | 1,685,144 |
| 2022-10-20 | 94.200 | 99.000 | 92.600 | 95.750 | 95.750 | 2,032,999 |
| 2022-10-19 | 103.20 | 104.00 | 101.40 | 101.80 | 101.80 | 1,147,960 |
| 2022-10-18 | 101.90 | 106.80 | 99.800 | 106.40 | 106.40 | 2,886,289 |
| 2022-10-17 | 94.500 | 98.300 | 93.700 | 97.600 | 97.600 | 1,452,344 |
| 2022-10-14 | 92.000 | 96.400 | 90.500 | 94.800 | 94.800 | 1,951,506 |
| 2022-10-13 | 88.300 | 92.900 | 86.350 | 87.900 | 87.900 | 2,343,139 |
| 2022-10-12 | 76.400 | 78.800 | 74.900 | 76.800 | 76.800 | 1,688,964 |
| 2022-10-11 | 78.400 | 80.650 | 76.650 | 77.700 | 77.700 | 690,664 |
| 2022-10-10 | 81.200 | 82.050 | 78.400 | 78.400 | 78.400 | 605,059 |
| 2022-10-07 | 84.850 | 84.850 | 81.250 | 81.250 | 81.250 | 341,500 |
| 2022-10-06 | 86.900 | 87.850 | 84.000 | 84.850 | 84.850 | 1,057,700 |
| 2022-10-05 | 86.300 | 88.650 | 85.800 | 88.500 | 88.500 | 1,048,771 |
| 2022-10-03 | 84.850 | 84.850 | 78.750 | 78.850 | 78.850 | 535,200 |
| 2022-09-30 | 81.300 | 82.350 | 79.750 | 81.050 | 81.050 | 1,225,689 |
| 2022-09-29 | 85.250 | 87.150 | 83.300 | 83.700 | 83.700 | 363,219 |
| 2022-09-28 | 85.000 | 85.900 | 83.050 | 83.500 | 83.500 | 740,139 |
| 2022-09-27 | 80.650 | 86.150 | 80.600 | 84.850 | 84.850 | 2,193,100 |
| 2022-09-26 | 84.700 | 87.850 | 83.000 | 85.050 | 85.050 | 667,746 |
| 2022-09-23 | 86.000 | 87.000 | 85.000 | 85.000 | 85.000 | 566,363 |
| 2022-09-22 | 89.000 | 89.600 | 87.250 | 88.000 | 88.000 | 706,259 |
| 2022-09-21 | 93.000 | 93.200 | 90.450 | 90.900 | 90.900 | 296,324 |
| 2022-09-20 | 93.000 | 94.800 | 91.350 | 92.200 | 92.200 | 399,900 |
| 2022-09-19 | 93.250 | 93.350 | 90.050 | 91.100 | 91.100 | 938,161 |
| 2022-09-16 | 95.700 | 96.950 | 94.450 | 95.950 | 95.950 | 3,926,216 |
| 2022-09-15 | 94.000 | 96.000 | 93.350 | 93.400 | 93.400 | 786,900 |
| 2022-09-14 | 98.150 | 98.200 | 96.050 | 96.150 | 96.150 | 549,543 |
| 2022-09-13 | 104.10 | 104.10 | 99.700 | 100.70 | 100.70 | 751,102 |
| 2022-09-09 | 99.800 | 104.40 | 99.400 | 103.70 | 103.70 | 819,700 |
| 2022-09-08 | 100.50 | 100.50 | 97.200 | 97.400 | 97.400 | 684,800 |
| 2022-09-07 | 97.200 | 99.800 | 97.200 | 99.050 | 99.050 | 379,084 |
| 2022-09-06 | 99.000 | 100.40 | 98.200 | 98.650 | 98.650 | 591,900 |
| 2022-09-05 | 100.90 | 100.90 | 98.000 | 98.900 | 98.900 | 463,800 |
| 2022-09-02 | 102.10 | 103.40 | 100.30 | 101.30 | 101.30 | 658,100 |
| 2022-09-01 | 103.50 | 104.50 | 101.00 | 101.60 | 101.60 | 434,604 |
| 2022-08-31 | 99.450 | 105.50 | 99.100 | 103.10 | 103.10 | 1,045,549 |
| 2022-08-30 | 102.90 | 103.10 | 100.20 | 100.50 | 100.50 | 1,357,369 |
| 2022-08-29 | 107.00 | 108.30 | 104.20 | 106.80 | 106.80 | 912,000 |
| 2022-08-26 | 107.80 | 110.70 | 106.10 | 109.10 | 109.10 | 1,957,539 |
| 2022-08-25 | 105.20 | 109.00 | 103.90 | 107.80 | 107.80 | 981,730 |
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.