BeOne Medicines AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 205.60 | 206.40 | 198.60 | 199.80 | 199.80 | 3,218,903 |
| 2026-01-21 | 200.00 | 202.40 | 198.30 | 200.60 | 200.60 | 2,271,529 |
| 2026-01-20 | 200.00 | 200.40 | 197.00 | 198.70 | 198.70 | 2,122,352 |
| 2026-01-19 | 201.00 | 204.00 | 196.70 | 200.40 | 200.40 | 2,428,861 |
| 2026-01-16 | 203.80 | 206.00 | 201.20 | 202.80 | 202.80 | 3,114,630 |
| 2026-01-15 | 207.60 | 208.00 | 203.60 | 205.60 | 205.60 | 3,357,354 |
| 2026-01-14 | 210.80 | 212.60 | 201.60 | 205.00 | 205.00 | 5,275,213 |
| 2026-01-13 | 202.40 | 207.40 | 199.70 | 204.00 | 204.00 | 4,807,602 |
| 2026-01-12 | 203.00 | 204.80 | 199.50 | 203.40 | 203.40 | 4,658,019 |
| 2026-01-09 | 193.00 | 198.70 | 188.60 | 197.30 | 197.30 | 6,444,719 |
| 2026-01-08 | 200.60 | 202.40 | 198.50 | 199.30 | 199.30 | 4,162,900 |
| 2026-01-07 | 193.50 | 199.40 | 192.40 | 198.80 | 198.80 | 6,471,649 |
| 2026-01-06 | 194.30 | 196.20 | 191.20 | 192.30 | 192.30 | 4,945,529 |
| 2026-01-05 | 182.80 | 196.60 | 181.20 | 194.30 | 194.30 | 5,628,841 |
| 2026-01-02 | 184.40 | 184.70 | 182.40 | 184.50 | 184.50 | 1,101,231 |
| 2025-12-31 | 180.30 | 181.50 | 178.10 | 179.30 | 179.30 | 1,690,058 |
| 2025-12-30 | 184.00 | 185.20 | 179.00 | 182.60 | 182.60 | 3,079,164 |
| 2025-12-29 | 185.50 | 187.30 | 183.80 | 183.80 | 183.80 | 2,334,030 |
| 2025-12-24 | 184.60 | 185.70 | 182.70 | 183.50 | 183.50 | 1,233,686 |
| 2025-12-23 | 186.60 | 188.90 | 183.40 | 184.00 | 184.00 | 1,832,768 |
| 2025-12-22 | 187.90 | 188.40 | 185.60 | 186.60 | 186.60 | 1,951,243 |
| 2025-12-19 | 184.30 | 186.20 | 182.70 | 185.10 | 185.10 | 3,354,755 |
| 2025-12-18 | 184.50 | 185.50 | 182.90 | 184.30 | 184.30 | 3,101,126 |
| 2025-12-17 | 182.70 | 183.50 | 181.00 | 182.30 | 182.30 | 2,762,790 |
| 2025-12-16 | 184.00 | 184.40 | 177.00 | 181.30 | 181.30 | 4,130,761 |
| 2025-12-15 | 191.00 | 191.00 | 178.00 | 178.80 | 178.80 | 8,076,098 |
| 2025-12-12 | 190.50 | 194.50 | 190.00 | 194.50 | 194.50 | 4,155,892 |
| 2025-12-11 | 192.60 | 193.80 | 189.00 | 189.70 | 189.70 | 2,216,448 |
| 2025-12-10 | 190.50 | 191.10 | 188.00 | 189.80 | 189.80 | 3,724,060 |
| 2025-12-09 | 194.70 | 196.20 | 190.90 | 192.00 | 192.00 | 3,808,060 |
| 2025-12-08 | 195.00 | 196.00 | 192.20 | 193.70 | 193.70 | 4,098,762 |
| 2025-12-05 | 201.00 | 201.00 | 197.00 | 198.00 | 198.00 | 3,475,153 |
| 2025-12-04 | 202.80 | 203.00 | 199.40 | 200.40 | 200.40 | 3,528,828 |
| 2025-12-03 | 197.40 | 199.70 | 195.90 | 196.70 | 196.70 | 2,741,373 |
| 2025-12-02 | 201.80 | 202.20 | 198.30 | 200.20 | 200.20 | 3,300,248 |
| 2025-12-01 | 205.00 | 205.60 | 200.80 | 203.60 | 203.60 | 2,843,389 |
| 2025-11-28 | 204.20 | 206.40 | 202.80 | 204.80 | 204.80 | 3,576,013 |
| 2025-11-27 | 204.80 | 206.20 | 201.00 | 203.80 | 203.80 | 3,202,573 |
| 2025-11-26 | 204.40 | 209.00 | 203.40 | 205.20 | 205.20 | 4,319,358 |
| 2025-11-25 | 201.20 | 208.60 | 200.60 | 204.80 | 204.80 | 5,065,611 |
| 2025-11-24 | 208.80 | 210.60 | 206.40 | 210.20 | 210.20 | 5,632,126 |
| 2025-11-21 | 210.00 | 212.80 | 205.00 | 206.00 | 206.00 | 3,763,334 |
| 2025-11-20 | 215.00 | 219.20 | 213.20 | 216.00 | 216.00 | 2,568,699 |
| 2025-11-19 | 216.80 | 218.00 | 214.00 | 215.60 | 215.60 | 3,101,740 |
| 2025-11-18 | 223.20 | 227.60 | 215.20 | 217.80 | 217.80 | 4,262,001 |
| 2025-11-17 | 218.40 | 219.60 | 213.80 | 215.60 | 215.60 | 3,435,116 |
| 2025-11-14 | 221.00 | 222.80 | 216.20 | 218.40 | 218.40 | 6,489,266 |
| 2025-11-13 | 222.40 | 229.40 | 221.60 | 229.00 | 229.00 | 9,981,186 |
| 2025-11-12 | 202.00 | 214.80 | 202.00 | 212.60 | 212.60 | 10,858,338 |
| 2025-11-11 | 197.40 | 198.90 | 194.60 | 197.40 | 197.40 | 2,978,736 |
| 2025-11-10 | 187.60 | 197.80 | 186.90 | 195.40 | 195.40 | 4,708,899 |
| 2025-11-07 | 194.30 | 197.80 | 188.80 | 190.40 | 190.40 | 7,270,697 |
| 2025-11-06 | 189.00 | 189.60 | 185.30 | 188.60 | 188.60 | 3,282,010 |
| 2025-11-05 | 181.20 | 190.20 | 181.20 | 185.60 | 185.60 | 4,328,007 |
| 2025-11-04 | 187.90 | 188.80 | 183.80 | 183.80 | 183.80 | 4,146,317 |
| 2025-11-03 | 186.00 | 190.90 | 183.60 | 187.60 | 187.60 | 5,380,915 |
| 2025-10-31 | 185.00 | 190.70 | 184.40 | 185.80 | 185.80 | 5,021,936 |
| 2025-10-30 | 189.60 | 189.60 | 182.90 | 185.00 | 185.00 | 5,043,319 |
| 2025-10-28 | 189.80 | 189.80 | 186.10 | 187.80 | 187.80 | 2,055,154 |
| 2025-10-27 | 188.00 | 189.90 | 185.90 | 188.20 | 188.20 | 2,288,674 |
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.