BeOne Medicines AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 184.90 | 190.40 | 179.40 | 182.40 | 182.40 | 8,008,868 |
| 2025-07-29 | 180.00 | 188.80 | 178.00 | 185.90 | 185.90 | 9,090,808 |
| 2025-07-28 | 177.80 | 182.30 | 175.50 | 181.40 | 181.40 | 4,744,951 |
| 2025-07-25 | 178.90 | 180.20 | 174.00 | 176.20 | 176.20 | 4,194,962 |
| 2025-07-24 | 180.80 | 180.80 | 175.90 | 179.00 | 179.00 | 5,640,442 |
| 2025-07-23 | 179.90 | 183.40 | 176.90 | 180.90 | 180.90 | 5,231,633 |
| 2025-07-22 | 175.60 | 181.70 | 174.70 | 176.20 | 176.20 | 6,150,034 |
| 2025-07-21 | 179.50 | 179.50 | 172.90 | 175.60 | 175.60 | 8,713,416 |
| 2025-07-18 | 179.00 | 182.90 | 176.00 | 182.70 | 182.70 | 10,527,114 |
| 2025-07-17 | 170.40 | 185.00 | 167.10 | 183.30 | 183.30 | 11,510,592 |
| 2025-07-16 | 164.00 | 168.20 | 162.30 | 165.70 | 165.70 | 4,971,049 |
| 2025-07-15 | 153.90 | 164.40 | 152.10 | 164.40 | 164.40 | 7,775,719 |
| 2025-07-14 | 150.50 | 153.10 | 148.40 | 152.50 | 152.50 | 4,870,696 |
| 2025-07-11 | 152.50 | 156.80 | 152.00 | 154.10 | 154.10 | 4,981,212 |
| 2025-07-10 | 153.80 | 155.90 | 152.00 | 152.80 | 152.80 | 4,827,862 |
| 2025-07-09 | 146.80 | 153.30 | 145.50 | 150.40 | 150.40 | 5,479,621 |
| 2025-07-08 | 146.80 | 148.90 | 146.00 | 147.20 | 147.20 | 4,481,537 |
| 2025-07-07 | 148.30 | 149.30 | 145.60 | 146.20 | 146.20 | 2,823,713 |
| 2025-07-04 | 149.30 | 151.00 | 145.30 | 148.50 | 148.50 | 4,125,201 |
| 2025-07-03 | 146.80 | 151.10 | 145.50 | 149.30 | 149.30 | 6,849,510 |
| 2025-07-02 | 150.20 | 152.30 | 144.10 | 145.00 | 145.00 | 7,752,819 |
| 2025-06-30 | 146.70 | 149.10 | 146.20 | 147.80 | 147.80 | 4,731,255 |
| 2025-06-27 | 154.60 | 155.00 | 146.90 | 147.40 | 147.40 | 13,724,271 |
| 2025-06-26 | 161.70 | 163.00 | 157.70 | 162.30 | 162.30 | 4,095,462 |
| 2025-06-25 | 162.50 | 164.40 | 160.70 | 163.00 | 163.00 | 4,828,984 |
| 2025-06-24 | 157.60 | 163.70 | 156.70 | 160.90 | 160.90 | 8,105,944 |
| 2025-06-23 | 146.70 | 158.30 | 146.70 | 158.00 | 158.00 | 8,047,726 |
| 2025-06-20 | 149.50 | 149.50 | 145.60 | 148.80 | 148.80 | 6,643,091 |
| 2025-06-19 | 155.40 | 155.90 | 147.20 | 147.70 | 147.70 | 4,617,212 |
| 2025-06-18 | 153.30 | 156.70 | 152.10 | 154.60 | 154.60 | 3,492,180 |
| 2025-06-17 | 161.50 | 162.10 | 153.80 | 155.80 | 155.80 | 6,328,491 |
| 2025-06-16 | 164.60 | 166.70 | 158.50 | 160.70 | 160.70 | 9,619,765 |
| 2025-06-13 | 169.50 | 174.20 | 163.00 | 165.30 | 165.30 | 12,138,074 |
| 2025-06-12 | 159.30 | 170.70 | 158.70 | 168.50 | 168.50 | 9,868,489 |
| 2025-06-11 | 160.00 | 161.30 | 156.50 | 158.90 | 158.90 | 5,954,836 |
| 2025-06-10 | 161.70 | 163.70 | 157.70 | 160.00 | 160.00 | 8,191,719 |
| 2025-06-09 | 156.20 | 164.40 | 153.80 | 162.40 | 162.40 | 7,067,564 |
| 2025-06-06 | 156.40 | 156.50 | 151.40 | 156.10 | 156.10 | 4,672,756 |
| 2025-06-05 | 158.80 | 160.60 | 151.10 | 154.90 | 154.90 | 6,752,489 |
| 2025-06-04 | 151.50 | 159.20 | 151.50 | 155.90 | 155.90 | 9,139,668 |
| 2025-06-03 | 150.60 | 151.90 | 148.80 | 151.30 | 151.30 | 4,375,249 |
| 2025-06-02 | 148.00 | 148.20 | 143.30 | 147.10 | 147.10 | 4,025,279 |
| 2025-05-30 | 149.50 | 152.20 | 148.10 | 150.50 | 150.50 | 13,463,223 |
| 2025-05-29 | 146.70 | 149.90 | 144.50 | 148.90 | 148.90 | 5,278,807 |
| 2025-05-28 | 146.00 | 146.90 | 143.50 | 144.80 | 144.80 | 3,418,003 |
| 2025-05-27 | 144.80 | 147.30 | 143.70 | 146.00 | 146.00 | 3,979,310 |
| 2025-05-26 | 148.10 | 148.10 | 142.10 | 143.40 | 143.40 | 6,198,249 |
| 2025-05-23 | 147.60 | 148.60 | 144.50 | 145.70 | 145.70 | 7,742,356 |
| 2025-05-22 | 143.30 | 145.90 | 142.50 | 144.00 | 144.00 | 5,619,130 |
| 2025-05-21 | 144.00 | 148.10 | 143.10 | 145.50 | 145.50 | 5,547,669 |
| 2025-05-20 | 143.00 | 144.40 | 141.10 | 141.50 | 141.50 | 6,510,822 |
| 2025-05-19 | 135.70 | 140.10 | 135.50 | 138.50 | 138.50 | 3,940,608 |
| 2025-05-16 | 135.90 | 139.50 | 134.20 | 137.10 | 137.10 | 8,895,926 |
| 2025-05-15 | 131.50 | 135.60 | 131.10 | 133.50 | 133.50 | 4,272,775 |
| 2025-05-14 | 133.50 | 134.60 | 132.10 | 134.00 | 134.00 | 5,441,444 |
| 2025-05-13 | 136.60 | 136.60 | 132.10 | 133.50 | 133.50 | 10,500,009 |
| 2025-05-12 | 133.00 | 134.00 | 125.10 | 127.80 | 127.80 | 20,088,252 |
| 2025-05-09 | 140.70 | 143.20 | 139.30 | 140.40 | 140.40 | 3,813,041 |
| 2025-05-08 | 140.50 | 143.10 | 139.30 | 140.70 | 140.70 | 5,066,712 |
| 2025-05-07 | 148.30 | 149.30 | 141.00 | 141.00 | 141.00 | 10,493,026 |
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.