BeOne Medicines AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 153.90 | 159.00 | 152.70 | 153.20 | 153.20 | 3,966,700 |
| 2025-05-02 | 154.30 | 154.30 | 147.80 | 152.90 | 152.90 | 2,499,851 |
| 2025-04-30 | 151.80 | 160.50 | 151.00 | 158.00 | 158.00 | 7,357,077 |
| 2025-04-29 | 147.40 | 152.20 | 147.40 | 149.00 | 149.00 | 3,211,845 |
| 2025-04-28 | 146.00 | 149.30 | 143.30 | 146.70 | 146.70 | 7,043,671 |
| 2025-04-25 | 153.00 | 156.50 | 148.40 | 149.40 | 149.40 | 5,532,127 |
| 2025-04-24 | 149.70 | 154.50 | 148.40 | 152.20 | 152.20 | 9,639,752 |
| 2025-04-23 | 155.00 | 155.00 | 149.60 | 151.50 | 151.50 | 5,227,164 |
| 2025-04-22 | 140.20 | 153.10 | 140.20 | 149.50 | 149.50 | 8,204,477 |
| 2025-04-17 | 137.60 | 141.50 | 137.40 | 139.70 | 139.70 | 4,411,356 |
| 2025-04-16 | 143.60 | 143.60 | 137.00 | 140.20 | 140.20 | 6,729,370 |
| 2025-04-15 | 146.60 | 147.10 | 142.70 | 145.00 | 145.00 | 5,264,737 |
| 2025-04-14 | 140.70 | 150.00 | 140.40 | 148.10 | 148.10 | 8,542,030 |
| 2025-04-11 | 127.80 | 138.40 | 126.60 | 136.70 | 136.70 | 10,354,582 |
| 2025-04-10 | 129.90 | 136.60 | 129.40 | 131.00 | 131.00 | 10,019,006 |
| 2025-04-09 | 122.10 | 131.20 | 115.80 | 129.70 | 129.70 | 14,124,777 |
| 2025-04-08 | 129.70 | 134.10 | 126.30 | 132.60 | 132.60 | 8,852,756 |
| 2025-04-07 | 139.50 | 144.80 | 124.60 | 125.70 | 125.70 | 17,582,494 |
| 2025-04-03 | 162.30 | 166.20 | 159.00 | 162.90 | 162.90 | 5,736,660 |
| 2025-04-02 | 164.30 | 168.70 | 162.90 | 164.90 | 164.90 | 7,786,875 |
| 2025-04-01 | 164.70 | 178.00 | 162.70 | 171.30 | 171.30 | 8,727,609 |
| 2025-03-31 | 164.50 | 170.40 | 162.20 | 166.20 | 166.20 | 6,253,574 |
| 2025-03-28 | 158.90 | 167.40 | 157.80 | 161.60 | 161.60 | 5,056,335 |
| 2025-03-27 | 151.60 | 161.40 | 150.30 | 159.60 | 159.60 | 4,680,199 |
| 2025-03-26 | 151.00 | 152.10 | 149.10 | 151.70 | 151.70 | 2,237,106 |
| 2025-03-25 | 149.90 | 153.60 | 149.50 | 152.60 | 152.60 | 2,692,018 |
| 2025-03-24 | 152.20 | 154.90 | 148.00 | 152.60 | 152.60 | 5,388,353 |
| 2025-03-21 | 158.00 | 158.30 | 153.00 | 155.50 | 155.50 | 4,625,678 |
| 2025-03-20 | 158.90 | 160.00 | 155.80 | 157.60 | 157.60 | 4,353,000 |
| 2025-03-19 | 157.60 | 157.60 | 154.30 | 155.30 | 155.30 | 3,305,161 |
| 2025-03-18 | 156.70 | 160.20 | 156.30 | 158.20 | 158.20 | 3,763,491 |
| 2025-03-17 | 152.30 | 155.30 | 150.50 | 153.70 | 153.70 | 2,707,883 |
| 2025-03-14 | 151.60 | 153.10 | 149.30 | 150.80 | 150.80 | 3,259,800 |
| 2025-03-13 | 147.70 | 151.20 | 146.40 | 149.40 | 149.40 | 3,326,575 |
| 2025-03-12 | 148.50 | 150.40 | 144.90 | 146.50 | 146.50 | 3,024,948 |
| 2025-03-11 | 144.10 | 149.90 | 144.00 | 147.90 | 147.90 | 5,238,114 |
| 2025-03-10 | 149.40 | 151.10 | 142.50 | 143.30 | 143.30 | 8,129,980 |
| 2025-03-07 | 155.40 | 155.70 | 151.50 | 152.20 | 152.20 | 13,005,094 |
| 2025-03-06 | 157.90 | 159.60 | 153.20 | 155.70 | 155.70 | 5,322,162 |
| 2025-03-05 | 155.50 | 156.50 | 152.20 | 156.30 | 156.30 | 4,853,234 |
| 2025-03-04 | 147.80 | 153.00 | 144.50 | 152.10 | 152.10 | 9,504,377 |
| 2025-03-03 | 166.70 | 166.70 | 157.00 | 159.60 | 159.60 | 7,657,541 |
| 2025-02-28 | 170.00 | 174.80 | 164.70 | 166.70 | 166.70 | 13,649,566 |
| 2025-02-27 | 157.00 | 162.60 | 155.10 | 161.60 | 161.60 | 5,413,383 |
| 2025-02-26 | 158.00 | 164.40 | 156.60 | 161.60 | 161.60 | 5,299,156 |
| 2025-02-25 | 152.70 | 161.10 | 152.70 | 157.80 | 157.80 | 4,093,750 |
| 2025-02-24 | 154.80 | 158.70 | 153.00 | 155.80 | 155.80 | 5,545,170 |
| 2025-02-21 | 146.40 | 158.80 | 146.40 | 158.80 | 158.80 | 5,654,934 |
| 2025-02-20 | 143.50 | 147.30 | 141.10 | 142.80 | 142.80 | 2,874,177 |
| 2025-02-19 | 144.10 | 147.30 | 141.00 | 143.50 | 143.50 | 2,468,152 |
| 2025-02-18 | 142.10 | 146.50 | 142.10 | 145.70 | 145.70 | 2,873,703 |
| 2025-02-17 | 142.30 | 146.60 | 137.10 | 143.60 | 143.60 | 3,426,262 |
| 2025-02-14 | 135.40 | 142.50 | 133.00 | 142.50 | 142.50 | 3,174,676 |
| 2025-02-13 | 134.20 | 135.80 | 130.10 | 131.40 | 131.40 | 2,388,049 |
| 2025-02-12 | 131.70 | 135.70 | 131.70 | 134.90 | 134.90 | 1,750,638 |
| 2025-02-11 | 132.80 | 136.40 | 131.70 | 133.60 | 133.60 | 2,886,568 |
| 2025-02-10 | 135.50 | 136.20 | 131.70 | 136.00 | 136.00 | 3,087,215 |
| 2025-02-07 | 137.00 | 139.00 | 134.80 | 138.00 | 138.00 | 3,175,021 |
| 2025-02-06 | 138.50 | 142.00 | 137.10 | 140.90 | 140.90 | 2,166,913 |
| 2025-02-05 | 135.00 | 137.20 | 131.70 | 137.10 | 137.10 | 2,851,779 |
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.