BeOne Medicines AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	80.050	82.800	79.050	82.800	82.800	847,100
2022-05-27	78.800	80.800	77.750	78.300	78.300	628,000
2022-05-26	78.300	78.350	75.300	77.800	77.800	784,612
2022-05-25	75.900	78.250	75.500	77.500	77.500	1,184,143
2022-05-24	82.200	82.500	78.250	78.600	78.600	995,786
2022-05-23	83.800	85.000	83.100	84.300	84.300	745,249
2022-05-20	81.100	85.300	80.700	85.300	85.300	1,340,620
2022-05-19	80.550	81.500	78.900	81.300	81.300	1,001,556
2022-05-18	84.000	85.700	82.100	84.800	84.800	690,577
2022-05-17	78.700	83.700	78.650	83.200	83.200	852,604
2022-05-16	80.950	81.250	77.450	80.150	80.150	450,081
2022-05-13	77.850	80.400	77.500	80.000	80.000	1,399,246
2022-05-12	77.100	78.000	73.800	74.350	74.350	3,238,448
2022-05-11	90.050	94.750	85.450	85.500	85.500	1,434,225
2022-05-10	83.450	89.700	81.500	88.050	88.050	1,896,386
2022-05-06	95.400	98.400	95.400	98.150	98.150	534,100
2022-05-05	100.00	101.40	97.800	98.350	98.350	459,620
2022-05-04	100.00	100.20	95.950	96.450	96.450	220,371
2022-05-03	100.00	104.10	99.300	102.50	102.50	240,388
2022-04-29	99.600	105.00	95.000	104.60	104.60	590,666
2022-04-28	95.450	100.00	94.350	100.00	100.00	455,577
2022-04-27	95.000	95.550	91.250	95.450	95.450	505,364
2022-04-26	97.600	99.950	96.850	97.650	97.650	334,600
2022-04-25	100.20	100.20	94.800	95.550	95.550	276,200
2022-04-22	102.00	103.70	99.050	103.40	103.40	232,738
2022-04-21	105.00	105.60	101.90	103.40	103.40	328,600
2022-04-20	105.50	108.70	105.00	107.20	107.20	158,179
2022-04-19	104.60	107.30	103.90	104.80	104.80	653,025
2022-04-14	112.80	115.40	112.80	113.50	113.50	165,356
2022-04-13	110.90	113.50	110.00	112.80	112.80	244,160
2022-04-12	113.00	116.90	110.00	115.00	115.00	338,516
2022-04-11	123.50	123.50	110.60	111.90	111.90	587,316
2022-04-08	126.40	129.00	124.40	126.00	126.00	518,088
2022-04-07	126.60	129.00	126.40	127.60	127.60	691,300
2022-04-06	129.00	129.00	124.00	124.30	124.30	789,335
2022-04-04	118.90	125.80	118.90	125.50	125.50	309,393
2022-04-01	117.50	117.90	114.50	117.90	117.90	413,627
2022-03-31	126.90	126.90	119.80	121.20	121.20	403,111
2022-03-30	124.10	126.40	122.20	125.30	125.30	1,342,760
2022-03-29	115.50	119.80	115.50	119.10	119.10	1,063,230
2022-03-28	113.40	114.40	110.00	111.20	111.20	719,544
2022-03-25	122.30	122.50	111.80	113.40	113.40	1,028,465
2022-03-24	115.50	119.40	111.30	118.40	118.40	755,618
2022-03-23	113.50	118.00	111.90	115.50	115.50	771,700
2022-03-22	109.60	113.50	108.90	113.50	113.50	505,500
2022-03-21	119.00	119.00	111.40	111.40	111.40	726,177
2022-03-18	112.50	116.40	111.70	115.40	115.40	3,662,889
2022-03-17	110.00	110.90	105.50	110.90	110.90	1,240,687
2022-03-16	89.950	99.150	85.550	99.050	99.050	1,981,955
2022-03-15	83.600	94.200	82.500	86.750	86.750	2,124,700
2022-03-14	100.20	101.80	90.950	91.950	91.950	1,809,042
2022-03-11	107.60	111.20	102.90	110.30	110.30	1,328,474
2022-03-10	114.40	117.00	114.40	116.00	116.00	481,750
2022-03-09	109.00	111.40	106.80	109.90	109.90	524,863
2022-03-08	107.00	110.10	107.00	108.30	108.30	796,700
2022-03-07	107.40	107.60	103.80	104.30	104.30	1,527,843
2022-03-04	113.50	115.00	110.00	110.10	110.10	1,760,443
2022-03-03	130.10	130.30	127.50	129.50	129.50	383,161
2022-03-02	130.40	132.10	128.30	129.00	129.00	417,800
2022-03-01	129.00	131.00	127.20	128.20	128.20	606,997

← NewerPage 19 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.