BeOne Medicines AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 135.40 | 138.40 | 133.90 | 138.40 | 138.40 | 873,536 |
| 2025-02-03 | 133.00 | 135.30 | 130.30 | 135.00 | 135.00 | 957,825 |
| 2025-01-28 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | 498,100 |
| 2025-01-27 | 132.00 | 134.60 | 132.00 | 133.90 | 133.90 | 1,137,098 |
| 2025-01-24 | 132.40 | 132.70 | 129.40 | 131.10 | 131.10 | 2,240,200 |
| 2025-01-23 | 133.20 | 133.80 | 129.30 | 130.40 | 130.40 | 1,790,112 |
| 2025-01-22 | 129.80 | 131.00 | 128.60 | 129.70 | 129.70 | 1,540,284 |
| 2025-01-21 | 129.00 | 130.20 | 126.50 | 129.70 | 129.70 | 1,727,000 |
| 2025-01-20 | 126.50 | 131.50 | 126.20 | 127.60 | 127.60 | 2,487,924 |
| 2025-01-17 | 122.90 | 125.60 | 120.70 | 123.90 | 123.90 | 2,276,322 |
| 2025-01-16 | 120.60 | 123.60 | 119.80 | 121.40 | 121.40 | 2,704,200 |
| 2025-01-15 | 119.10 | 119.20 | 116.10 | 118.20 | 118.20 | 3,086,311 |
| 2025-01-14 | 111.00 | 117.40 | 110.60 | 114.80 | 114.80 | 2,770,539 |
| 2025-01-13 | 107.00 | 107.00 | 105.10 | 106.60 | 106.60 | 973,937 |
| 2025-01-10 | 109.70 | 110.30 | 107.70 | 108.30 | 108.30 | 747,256 |
| 2025-01-09 | 106.00 | 110.20 | 105.10 | 110.10 | 110.10 | 1,615,286 |
| 2025-01-08 | 105.20 | 105.80 | 103.10 | 104.60 | 104.60 | 841,445 |
| 2025-01-07 | 107.60 | 107.60 | 104.00 | 105.60 | 105.60 | 1,388,669 |
| 2025-01-06 | 108.50 | 109.20 | 105.30 | 107.20 | 107.20 | 1,312,709 |
| 2025-01-03 | 108.90 | 110.20 | 107.90 | 109.10 | 109.10 | 1,229,070 |
| 2025-01-02 | 109.90 | 109.90 | 106.80 | 107.80 | 107.80 | 1,009,691 |
| 2024-12-31 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | 597,490 |
| 2024-12-30 | 107.90 | 110.90 | 106.80 | 109.20 | 109.20 | 1,918,061 |
| 2024-12-27 | 108.80 | 109.10 | 106.40 | 106.60 | 106.60 | 1,431,583 |
| 2024-12-24 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | 831,366 |
| 2024-12-23 | 106.00 | 106.50 | 104.30 | 106.10 | 106.10 | 1,255,655 |
| 2024-12-20 | 105.80 | 105.80 | 103.10 | 104.70 | 104.70 | 2,053,245 |
| 2024-12-19 | 106.00 | 106.00 | 104.30 | 105.80 | 105.80 | 1,424,987 |
| 2024-12-18 | 106.80 | 107.90 | 106.10 | 107.40 | 107.40 | 1,625,200 |
| 2024-12-17 | 105.50 | 108.10 | 105.50 | 106.30 | 106.30 | 1,959,248 |
| 2024-12-16 | 109.00 | 109.00 | 104.70 | 105.40 | 105.40 | 2,667,941 |
| 2024-12-13 | 109.00 | 109.90 | 106.60 | 108.40 | 108.40 | 2,023,980 |
| 2024-12-12 | 111.50 | 112.40 | 108.40 | 108.70 | 108.70 | 2,788,100 |
| 2024-12-11 | 113.20 | 113.50 | 109.20 | 111.00 | 111.00 | 4,152,898 |
| 2024-12-10 | 124.40 | 126.00 | 115.90 | 116.20 | 116.20 | 3,418,324 |
| 2024-12-09 | 124.00 | 125.70 | 120.80 | 123.20 | 123.20 | 1,692,808 |
| 2024-12-06 | 121.40 | 125.00 | 120.70 | 124.00 | 124.00 | 2,026,402 |
| 2024-12-05 | 120.30 | 122.60 | 118.30 | 121.40 | 121.40 | 2,009,733 |
| 2024-12-04 | 122.70 | 123.50 | 121.10 | 123.10 | 123.10 | 988,551 |
| 2024-12-03 | 124.40 | 124.40 | 121.70 | 123.30 | 123.30 | 2,638,234 |
| 2024-12-02 | 128.70 | 130.10 | 125.30 | 126.90 | 126.90 | 1,513,700 |
| 2024-11-29 | 122.20 | 130.30 | 122.20 | 128.80 | 128.80 | 3,247,318 |
| 2024-11-28 | 123.00 | 125.80 | 120.80 | 122.20 | 122.20 | 1,418,317 |
| 2024-11-27 | 114.50 | 122.50 | 114.00 | 121.90 | 121.90 | 2,954,619 |
| 2024-11-26 | 114.50 | 115.60 | 112.50 | 113.70 | 113.70 | 1,841,370 |
| 2024-11-25 | 113.80 | 116.10 | 113.80 | 115.60 | 115.60 | 2,495,292 |
| 2024-11-22 | 116.80 | 117.70 | 112.90 | 113.80 | 113.80 | 1,459,310 |
| 2024-11-21 | 116.30 | 121.70 | 116.10 | 116.90 | 116.90 | 2,148,305 |
| 2024-11-20 | 112.00 | 119.20 | 112.00 | 117.80 | 117.80 | 2,652,354 |
| 2024-11-19 | 111.00 | 113.70 | 111.00 | 113.10 | 113.10 | 1,017,944 |
| 2024-11-18 | 112.30 | 114.80 | 110.20 | 112.10 | 112.10 | 1,707,014 |
| 2024-11-15 | 115.50 | 117.60 | 113.50 | 113.90 | 113.90 | 1,104,827 |
| 2024-11-14 | 118.80 | 118.80 | 114.10 | 115.20 | 115.20 | 2,107,075 |
| 2024-11-13 | 117.80 | 119.20 | 115.70 | 119.00 | 119.00 | 2,447,438 |
| 2024-11-12 | 123.80 | 127.30 | 118.80 | 121.80 | 121.80 | 2,874,488 |
| 2024-11-11 | 123.00 | 125.80 | 120.40 | 125.20 | 125.20 | 1,345,361 |
| 2024-11-08 | 122.70 | 124.50 | 121.90 | 123.20 | 123.20 | 1,190,842 |
| 2024-11-07 | 121.80 | 122.70 | 120.20 | 121.80 | 121.80 | 1,772,681 |
| 2024-11-06 | 125.50 | 126.50 | 123.00 | 124.40 | 124.40 | 1,548,611 |
| 2024-11-05 | 123.90 | 127.50 | 123.10 | 127.10 | 127.10 | 933,455 |
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.