BeOne Medicines AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	103.50	104.40	102.20	102.70	102.70	494,110
2022-08-23	105.00	105.00	102.00	103.40	103.40	1,046,936
2022-08-22	105.50	107.30	105.20	106.80	106.80	395,022
2022-08-19	108.20	109.70	105.80	106.20	106.20	451,100
2022-08-18	109.70	111.20	109.00	110.60	110.60	690,600
2022-08-17	113.10	114.90	112.60	113.40	113.40	364,600
2022-08-16	117.30	118.50	113.90	117.00	117.00	1,110,100
2022-08-15	117.50	118.30	114.40	114.50	114.50	498,238
2022-08-12	119.10	120.60	118.80	119.70	119.70	814,973
2022-08-11	116.00	119.10	116.00	118.80	118.80	524,400
2022-08-10	120.80	120.80	114.50	116.00	116.00	579,486
2022-08-09	123.40	123.40	120.10	122.00	122.00	745,616
2022-08-08	118.00	122.50	116.00	121.90	121.90	1,649,800
2022-08-05	112.40	117.00	111.70	116.10	116.10	2,714,960
2022-08-04	101.10	104.50	101.10	104.00	104.00	924,500
2022-08-03	98.900	102.00	98.900	100.60	100.60	569,226
2022-08-02	100.20	100.80	96.350	97.550	97.550	734,725
2022-08-01	100.70	102.70	100.20	102.10	102.10	409,481
2022-07-29	106.50	106.50	100.80	100.90	100.90	640,560
2022-07-28	108.60	108.60	105.30	105.50	105.50	341,817
2022-07-27	108.20	108.20	105.70	107.50	107.50	763,200
2022-07-26	111.30	111.30	106.40	107.80	107.80	1,409,312
2022-07-25	108.00	111.80	105.80	111.40	111.40	1,253,800
2022-07-22	110.60	112.00	107.40	109.50	109.50	1,246,430
2022-07-21	109.10	111.30	109.10	109.60	109.60	1,411,500
2022-07-20	105.50	108.90	105.50	107.00	107.00	701,734
2022-07-19	106.90	106.90	103.00	103.80	103.80	548,165
2022-07-18	106.00	107.70	103.00	107.00	107.00	738,845
2022-07-15	106.50	109.40	104.80	106.00	106.00	1,569,647
2022-07-14	103.00	105.80	102.20	104.90	104.90	1,530,916
2022-07-13	105.90	108.60	105.00	105.90	105.90	723,400
2022-07-12	107.70	108.00	102.30	103.80	103.80	1,204,952
2022-07-11	113.00	113.00	107.90	110.00	110.00	714,131
2022-07-08	114.30	115.00	109.60	112.30	112.30	1,114,501
2022-07-07	113.00	113.00	107.80	110.70	110.70	2,247,301
2022-07-06	120.00	122.80	113.50	117.50	117.50	3,367,884
2022-07-05	110.10	111.30	105.90	107.40	107.40	1,610,156
2022-07-04	98.800	108.70	98.800	108.70	108.70	1,801,328
2022-06-30	99.000	100.60	97.100	98.500	98.500	1,513,888
2022-06-29	101.00	102.90	99.100	100.20	100.20	1,383,430
2022-06-28	105.80	105.80	101.00	104.30	104.30	1,187,641
2022-06-27	108.00	109.10	103.40	107.00	107.00	1,916,646
2022-06-24	94.750	104.00	93.650	103.40	103.40	2,628,056
2022-06-23	91.900	94.100	91.800	93.200	93.200	1,163,861
2022-06-22	95.000	98.600	89.700	89.950	89.950	2,090,988
2022-06-21	88.000	94.200	86.800	91.950	91.950	2,240,442
2022-06-20	82.500	87.350	82.150	87.350	87.350	10,875,909
2022-06-17	81.150	84.150	80.100	83.450	83.450	6,549,463
2022-06-16	83.750	84.900	80.600	81.100	81.100	1,357,400
2022-06-15	80.350	84.850	79.500	82.250	82.250	1,982,723
2022-06-14	79.750	83.150	79.050	82.550	82.550	2,105,300
2022-06-13	89.200	89.950	87.000	87.300	87.300	1,455,400
2022-06-10	93.000	97.350	91.300	95.700	95.700	1,717,777
2022-06-09	99.700	100.00	97.050	98.200	98.200	977,100
2022-06-08	91.900	101.00	91.900	98.600	98.600	2,145,386
2022-06-07	85.000	86.650	82.250	86.650	86.650	1,561,675
2022-06-06	87.550	90.250	86.700	88.250	88.250	1,167,999
2022-06-02	83.550	85.900	82.600	85.900	85.900	511,700
2022-06-01	84.500	86.100	83.300	84.500	84.500	737,059
2022-05-31	80.800	85.950	80.750	85.950	85.950	1,040,745

← NewerPage 18 of 21 · 1,230 trading daysOlder →

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.