BeOne Medicines AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-28 | 129.50 | 129.50 | 125.10 | 126.80 | 126.80 | 363,206 |
| 2022-02-25 | 127.10 | 133.00 | 127.10 | 129.90 | 129.90 | 559,200 |
| 2022-02-24 | 124.80 | 127.90 | 120.60 | 121.60 | 121.60 | 1,198,354 |
| 2022-02-23 | 125.20 | 130.60 | 124.00 | 129.30 | 129.30 | 458,300 |
| 2022-02-22 | 125.30 | 128.60 | 123.30 | 124.90 | 124.90 | 254,906 |
| 2022-02-21 | 125.00 | 129.70 | 125.00 | 129.20 | 129.20 | 540,416 |
| 2022-02-18 | 126.30 | 126.30 | 122.70 | 122.80 | 122.80 | 816,970 |
| 2022-02-17 | 133.00 | 134.40 | 130.60 | 133.20 | 133.20 | 338,534 |
| 2022-02-16 | 131.10 | 134.70 | 131.10 | 134.00 | 134.00 | 532,994 |
| 2022-02-15 | 123.40 | 129.40 | 123.00 | 126.20 | 126.20 | 1,020,500 |
| 2022-02-14 | 123.80 | 126.00 | 120.40 | 120.70 | 120.70 | 705,672 |
| 2022-02-11 | 133.40 | 133.40 | 126.50 | 128.40 | 128.40 | 656,765 |
| 2022-02-10 | 131.00 | 134.00 | 131.00 | 133.40 | 133.40 | 442,778 |
| 2022-02-09 | 130.60 | 130.60 | 126.50 | 126.90 | 126.90 | 436,090 |
| 2022-02-08 | 131.50 | 132.50 | 126.00 | 131.40 | 131.40 | 657,605 |
| 2022-02-07 | 135.80 | 138.00 | 132.10 | 133.70 | 133.70 | 746,846 |
| 2022-02-04 | 135.10 | 137.50 | 131.10 | 135.00 | 135.00 | 547,468 |
| 2022-01-31 | 126.00 | 130.90 | 124.10 | 128.60 | 128.60 | 411,700 |
| 2022-01-28 | 120.00 | 127.00 | 118.00 | 120.00 | 120.00 | 833,239 |
| 2022-01-27 | 135.00 | 136.00 | 131.30 | 132.90 | 132.90 | 245,025 |
| 2022-01-26 | 141.00 | 141.00 | 136.20 | 137.10 | 137.10 | 459,216 |
| 2022-01-25 | 149.00 | 149.50 | 143.10 | 143.50 | 143.50 | 822,580 |
| 2022-01-24 | 148.20 | 151.90 | 148.10 | 148.40 | 148.40 | 436,903 |
| 2022-01-21 | 148.60 | 149.90 | 145.40 | 148.10 | 148.10 | 657,966 |
| 2022-01-20 | 140.10 | 145.40 | 140.10 | 144.10 | 144.10 | 281,517 |
| 2022-01-19 | 144.90 | 145.00 | 141.10 | 141.30 | 141.30 | 126,600 |
| 2022-01-18 | 145.00 | 145.70 | 142.40 | 142.60 | 142.60 | 285,395 |
| 2022-01-17 | 144.50 | 145.60 | 139.70 | 142.50 | 142.50 | 500,800 |
| 2022-01-14 | 143.50 | 144.60 | 139.30 | 144.50 | 144.50 | 838,000 |
| 2022-01-13 | 148.00 | 150.90 | 146.90 | 148.50 | 148.50 | 979,900 |
| 2022-01-12 | 143.70 | 146.60 | 143.50 | 146.10 | 146.10 | 494,180 |
| 2022-01-11 | 144.80 | 145.60 | 141.10 | 142.70 | 142.70 | 662,828 |
| 2022-01-10 | 138.50 | 142.30 | 134.50 | 141.30 | 141.30 | 917,147 |
| 2022-01-07 | 134.00 | 136.30 | 132.90 | 136.30 | 136.30 | 820,442 |
| 2022-01-06 | 135.00 | 136.40 | 130.30 | 132.50 | 132.50 | 1,373,719 |
| 2022-01-05 | 151.00 | 151.00 | 142.80 | 143.90 | 143.90 | 793,600 |
| 2022-01-04 | 157.00 | 161.00 | 150.00 | 153.20 | 153.20 | 1,469,700 |
| 2022-01-03 | 162.10 | 164.60 | 158.00 | 160.10 | 160.10 | 207,112 |
| 2021-12-31 | 160.10 | 164.00 | 158.40 | 161.00 | 161.00 | 479,757 |
| 2021-12-30 | 155.50 | 157.20 | 153.00 | 155.80 | 155.80 | 378,816 |
| 2021-12-29 | 159.90 | 162.70 | 159.20 | 159.90 | 159.90 | 330,436 |
| 2021-12-28 | 160.10 | 160.90 | 156.80 | 159.90 | 159.90 | 618,500 |
| 2021-12-24 | 162.70 | 163.10 | 157.80 | 161.00 | 161.00 | 294,700 |
| 2021-12-23 | 162.30 | 164.60 | 161.50 | 163.00 | 163.00 | 387,456 |
| 2021-12-22 | 167.90 | 167.90 | 160.20 | 162.80 | 162.80 | 793,503 |
| 2021-12-21 | 162.90 | 167.50 | 158.30 | 166.70 | 166.70 | 1,964,717 |
| 2021-12-20 | 159.50 | 162.40 | 154.70 | 157.10 | 157.10 | 741,594 |
| 2021-12-17 | 166.90 | 166.90 | 153.10 | 156.90 | 156.90 | 1,613,050 |
| 2021-12-16 | 152.10 | 162.90 | 152.00 | 160.80 | 160.80 | 2,265,483 |
| 2021-12-15 | 168.30 | 168.40 | 159.80 | 162.00 | 162.00 | 2,725,956 |
| 2021-12-14 | 171.60 | 176.90 | 168.20 | 175.40 | 175.40 | 855,110 |
| 2021-12-13 | 181.10 | 184.00 | 174.70 | 176.90 | 176.90 | 1,104,309 |
| 2021-12-10 | 184.20 | 186.00 | 182.70 | 183.40 | 183.40 | 480,200 |
| 2021-12-09 | 189.30 | 194.70 | 188.10 | 193.80 | 193.80 | 393,794 |
| 2021-12-08 | 194.00 | 198.80 | 187.20 | 188.10 | 188.10 | 487,384 |
| 2021-12-07 | 182.00 | 190.80 | 178.10 | 188.80 | 188.80 | 1,499,966 |
| 2021-12-06 | 193.30 | 196.00 | 182.60 | 184.30 | 184.30 | 1,976,200 |
| 2021-12-03 | 211.40 | 213.40 | 208.20 | 213.20 | 213.20 | 615,931 |
| 2021-12-02 | 213.20 | 217.00 | 209.00 | 214.40 | 214.40 | 707,441 |
| 2021-12-01 | 210.00 | 215.20 | 208.60 | 213.40 | 213.40 | 531,798 |
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.