BeOne Medicines AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 182.50 | 182.50 | 177.50 | 181.20 | 181.20 | 3,177,455 |
| 2026-04-23 | 187.50 | 189.50 | 182.90 | 183.70 | 183.70 | 3,214,839 |
| 2026-04-22 | 189.50 | 189.70 | 186.40 | 186.80 | 186.80 | 2,626,198 |
| 2026-04-21 | 191.40 | 191.90 | 188.20 | 189.50 | 189.50 | 2,415,982 |
| 2026-04-20 | 197.80 | 197.80 | 190.00 | 191.00 | 191.00 | 2,867,296 |
| 2026-04-17 | 193.10 | 196.20 | 191.30 | 193.20 | 193.20 | 5,492,614 |
| 2026-04-16 | 193.00 | 197.40 | 192.00 | 196.50 | 196.50 | 5,111,545 |
| 2026-04-15 | 187.80 | 191.80 | 187.10 | 190.50 | 190.50 | 5,645,014 |
| 2026-04-14 | 184.10 | 187.10 | 183.10 | 184.90 | 184.90 | 3,561,458 |
| 2026-04-13 | 189.10 | 189.10 | 185.20 | 187.10 | 187.10 | 2,795,597 |
| 2026-04-10 | 191.10 | 191.10 | 187.80 | 189.10 | 189.10 | 2,774,161 |
| 2026-04-09 | 188.70 | 192.90 | 187.60 | 187.90 | 187.90 | 4,532,476 |
| 2026-04-08 | 188.60 | 193.90 | 186.40 | 187.50 | 187.50 | 6,358,050 |
| 2026-04-02 | 185.10 | 188.40 | 183.40 | 187.50 | 187.50 | 5,583,041 |
| 2026-04-01 | 179.30 | 186.60 | 177.30 | 185.00 | 185.00 | 7,338,755 |
| 2026-03-31 | 175.00 | 177.60 | 170.30 | 171.60 | 171.60 | 4,284,606 |
| 2026-03-30 | 170.20 | 174.00 | 169.70 | 171.10 | 171.10 | 3,707,453 |
| 2026-03-27 | 167.00 | 174.90 | 165.90 | 174.00 | 174.00 | 4,427,419 |
| 2026-03-26 | 169.10 | 170.50 | 162.60 | 164.10 | 164.10 | 3,037,751 |
| 2026-03-25 | 168.00 | 170.30 | 166.30 | 167.30 | 167.30 | 3,130,866 |
| 2026-03-24 | 165.40 | 167.50 | 162.20 | 166.60 | 166.60 | 2,572,676 |
| 2026-03-23 | 164.50 | 165.30 | 159.20 | 161.90 | 161.90 | 5,171,261 |
| 2026-03-20 | 170.30 | 173.60 | 167.80 | 169.00 | 169.00 | 3,178,560 |
| 2026-03-19 | 170.00 | 172.90 | 168.90 | 169.40 | 169.40 | 3,200,320 |
| 2026-03-18 | 175.00 | 176.80 | 173.50 | 174.90 | 174.90 | 2,349,248 |
| 2026-03-17 | 174.50 | 179.50 | 172.40 | 173.40 | 173.40 | 4,166,258 |
| 2026-03-16 | 170.70 | 175.40 | 169.50 | 174.80 | 174.80 | 2,671,386 |
| 2026-03-13 | 172.50 | 173.40 | 169.80 | 170.70 | 170.70 | 4,253,271 |
| 2026-03-12 | 181.40 | 181.40 | 173.70 | 176.20 | 176.20 | 5,397,257 |
| 2026-03-11 | 183.50 | 184.30 | 177.50 | 178.80 | 178.80 | 3,302,150 |
| 2026-03-10 | 182.10 | 185.80 | 181.20 | 183.50 | 183.50 | 4,484,350 |
| 2026-03-09 | 174.50 | 180.00 | 171.80 | 178.90 | 178.90 | 5,145,683 |
| 2026-03-06 | 176.30 | 183.00 | 174.50 | 182.30 | 182.30 | 4,158,423 |
| 2026-03-05 | 179.10 | 183.20 | 176.70 | 177.60 | 177.60 | 4,822,662 |
| 2026-03-04 | 175.50 | 178.30 | 171.40 | 175.00 | 175.00 | 4,781,954 |
| 2026-03-03 | 188.40 | 188.70 | 177.70 | 178.40 | 178.40 | 5,957,403 |
| 2026-03-02 | 188.00 | 191.50 | 183.20 | 185.00 | 185.00 | 4,981,520 |
| 2026-02-27 | 193.00 | 195.60 | 189.10 | 192.30 | 192.30 | 5,930,951 |
| 2026-02-26 | 213.40 | 213.40 | 194.00 | 194.40 | 194.40 | 6,012,270 |
| 2026-02-25 | 219.40 | 221.00 | 213.20 | 214.00 | 214.00 | 3,354,054 |
| 2026-02-24 | 221.40 | 222.00 | 214.00 | 218.00 | 218.00 | 4,117,708 |
| 2026-02-23 | 213.40 | 219.00 | 213.40 | 216.60 | 216.60 | 1,444,344 |
| 2026-02-20 | 210.00 | 216.60 | 210.00 | 214.40 | 214.40 | 2,579,371 |
| 2026-02-16 | 212.00 | 214.00 | 203.20 | 205.80 | 205.80 | 895,104 |
| 2026-02-13 | 208.40 | 210.40 | 207.00 | 208.60 | 208.60 | 1,929,198 |
| 2026-02-12 | 210.80 | 214.80 | 208.60 | 209.60 | 209.60 | 1,730,504 |
| 2026-02-11 | 212.40 | 214.20 | 210.80 | 212.20 | 212.20 | 1,908,050 |
| 2026-02-10 | 211.00 | 218.00 | 208.20 | 212.40 | 212.40 | 3,437,636 |
| 2026-02-09 | 212.60 | 214.60 | 210.60 | 212.20 | 212.20 | 2,724,492 |
| 2026-02-06 | 205.80 | 207.40 | 203.20 | 205.20 | 205.20 | 2,695,850 |
| 2026-02-05 | 209.00 | 211.20 | 205.00 | 209.60 | 209.60 | 4,453,511 |
| 2026-02-04 | 207.20 | 213.20 | 204.60 | 211.60 | 211.60 | 3,164,579 |
| 2026-02-03 | 206.00 | 210.00 | 201.00 | 205.80 | 205.80 | 5,377,522 |
| 2026-02-02 | 206.60 | 206.60 | 195.70 | 198.10 | 198.10 | 3,439,701 |
| 2026-01-30 | 208.60 | 212.00 | 204.00 | 206.60 | 206.60 | 3,948,307 |
| 2026-01-29 | 210.00 | 211.00 | 206.60 | 209.60 | 209.60 | 3,335,411 |
| 2026-01-28 | 203.40 | 210.40 | 201.60 | 210.40 | 210.40 | 3,628,819 |
| 2026-01-27 | 203.20 | 203.40 | 198.80 | 202.20 | 202.20 | 2,823,277 |
| 2026-01-26 | 203.40 | 204.20 | 201.20 | 202.00 | 202.00 | 1,576,197 |
| 2026-01-23 | 203.60 | 204.60 | 200.40 | 204.20 | 204.20 | 2,694,997 |
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.