BeOne Medicines AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 194.00 | 195.00 | 190.60 | 193.80 | 193.80 | 4,809,495 |
| 2026-07-22 | 187.50 | 198.00 | 187.50 | 196.50 | 196.50 | 6,623,230 |
| 2026-07-21 | 189.50 | 194.60 | 186.80 | 193.00 | 193.00 | 4,967,940 |
| 2026-07-20 | 192.30 | 193.80 | 188.30 | 191.50 | 191.50 | 3,984,750 |
| 2026-07-17 | 192.30 | 193.80 | 184.00 | 185.60 | 185.60 | 5,628,689 |
| 2026-07-16 | 189.00 | 193.00 | 186.90 | 190.80 | 190.80 | 5,995,709 |
| 2026-07-15 | 186.50 | 193.20 | 185.50 | 188.40 | 188.40 | 7,351,419 |
| 2026-07-14 | 184.00 | 188.80 | 181.20 | 185.80 | 185.80 | 5,541,319 |
| 2026-07-13 | 183.50 | 189.10 | 180.10 | 186.10 | 186.10 | 5,670,889 |
| 2026-07-10 | 182.20 | 188.00 | 180.40 | 183.50 | 183.50 | 4,703,233 |
| 2026-07-09 | 181.20 | 187.00 | 180.10 | 181.90 | 181.90 | 3,947,445 |
| 2026-07-08 | 184.90 | 188.00 | 181.30 | 183.60 | 183.60 | 4,769,337 |
| 2026-07-07 | 187.80 | 190.00 | 183.00 | 184.30 | 184.30 | 5,814,963 |
| 2026-07-06 | 183.10 | 191.90 | 181.10 | 190.50 | 190.50 | 7,778,820 |
| 2026-07-03 | 178.30 | 183.90 | 178.20 | 183.10 | 183.10 | 6,476,482 |
| 2026-07-02 | 172.20 | 176.80 | 171.90 | 174.70 | 174.70 | 7,412,757 |
| 2026-06-30 | 173.40 | 176.20 | 168.00 | 170.40 | 170.40 | 7,132,024 |
| 2026-06-29 | 169.20 | 177.00 | 165.50 | 174.50 | 174.50 | 7,213,063 |
| 2026-06-26 | 166.90 | 170.90 | 164.70 | 165.90 | 165.90 | 4,390,470 |
| 2026-06-25 | 167.00 | 168.90 | 162.80 | 167.00 | 167.00 | 3,686,230 |
| 2026-06-24 | 164.20 | 168.60 | 163.80 | 165.20 | 165.20 | 4,955,410 |
| 2026-06-23 | 163.50 | 168.30 | 160.00 | 160.90 | 160.90 | 3,779,021 |
| 2026-06-22 | 162.10 | 162.60 | 157.10 | 161.20 | 161.20 | 3,117,885 |
| 2026-06-18 | 157.40 | 165.20 | 157.00 | 163.70 | 163.70 | 6,129,278 |
| 2026-06-17 | 159.20 | 160.60 | 157.10 | 157.40 | 157.40 | 2,502,090 |
| 2026-06-16 | 161.80 | 162.00 | 158.40 | 159.20 | 159.20 | 2,629,777 |
| 2026-06-15 | 160.30 | 161.20 | 158.70 | 159.60 | 159.60 | 3,067,131 |
| 2026-06-12 | 158.30 | 159.00 | 154.50 | 158.90 | 158.90 | 6,545,424 |
| 2026-06-11 | 159.80 | 160.30 | 153.00 | 155.40 | 155.40 | 5,004,161 |
| 2026-06-10 | 160.00 | 163.70 | 158.90 | 163.00 | 163.00 | 3,938,638 |
| 2026-06-09 | 161.40 | 161.90 | 157.70 | 159.70 | 159.70 | 5,284,456 |
| 2026-06-08 | 160.00 | 165.00 | 160.00 | 163.10 | 163.10 | 12,434,292 |
| 2026-06-05 | 169.20 | 170.60 | 161.10 | 163.00 | 163.00 | 19,957,779 |
| 2026-06-04 | 168.50 | 172.50 | 166.90 | 167.90 | 167.90 | 6,367,943 |
| 2026-06-03 | 166.30 | 166.40 | 163.50 | 165.20 | 165.20 | 5,367,186 |
| 2026-06-02 | 167.50 | 169.70 | 164.60 | 168.80 | 168.80 | 4,744,385 |
| 2026-06-01 | 179.10 | 179.20 | 168.80 | 171.50 | 171.50 | 5,861,694 |
| 2026-05-29 | 176.80 | 180.00 | 172.00 | 176.80 | 176.80 | 10,293,430 |
| 2026-05-28 | 184.10 | 184.10 | 174.10 | 175.10 | 175.10 | 4,174,636 |
| 2026-05-27 | 183.80 | 184.00 | 178.00 | 180.60 | 180.60 | 4,332,419 |
| 2026-05-26 | 186.60 | 187.70 | 182.20 | 185.80 | 185.80 | 5,672,451 |
| 2026-05-22 | 186.00 | 186.90 | 183.80 | 184.50 | 184.50 | 4,820,875 |
| 2026-05-21 | 184.70 | 187.80 | 182.30 | 183.10 | 183.10 | 4,794,104 |
| 2026-05-20 | 178.20 | 181.40 | 175.90 | 181.00 | 181.00 | 5,203,355 |
| 2026-05-19 | 175.30 | 179.90 | 173.10 | 174.80 | 174.80 | 4,948,370 |
| 2026-05-18 | 177.50 | 179.30 | 173.60 | 175.10 | 175.10 | 2,925,417 |
| 2026-05-15 | 182.70 | 182.70 | 176.90 | 179.30 | 179.30 | 4,215,644 |
| 2026-05-14 | 191.80 | 191.80 | 182.60 | 184.70 | 184.70 | 3,940,631 |
| 2026-05-13 | 190.40 | 191.20 | 186.30 | 187.90 | 187.90 | 2,888,091 |
| 2026-05-12 | 188.50 | 194.10 | 186.70 | 189.90 | 189.90 | 3,579,495 |
| 2026-05-11 | 189.70 | 191.80 | 183.30 | 190.50 | 190.50 | 3,966,723 |
| 2026-05-08 | 189.90 | 194.30 | 189.60 | 190.60 | 190.60 | 6,033,036 |
| 2026-05-07 | 189.40 | 194.70 | 187.30 | 188.90 | 188.90 | 5,323,960 |
| 2026-05-06 | 178.30 | 182.30 | 175.20 | 182.00 | 182.00 | 4,135,188 |
| 2026-05-05 | 177.00 | 177.10 | 173.70 | 176.80 | 176.80 | 1,148,115 |
| 2026-05-04 | 179.80 | 179.80 | 174.10 | 176.70 | 176.70 | 1,807,910 |
| 2026-04-30 | 177.90 | 178.00 | 173.20 | 173.60 | 173.60 | 3,792,489 |
| 2026-04-29 | 181.20 | 181.60 | 177.30 | 179.20 | 179.20 | 3,166,575 |
| 2026-04-28 | 180.40 | 185.70 | 178.40 | 178.90 | 178.90 | 2,451,325 |
| 2026-04-27 | 181.20 | 181.70 | 178.20 | 180.40 | 180.40 | 2,006,606 |
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.