BeOne Medicines AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 123.90 | 127.50 | 123.10 | 127.10 | 127.10 | 933,455 |
| 2024-11-04 | 123.60 | 126.40 | 122.80 | 123.90 | 123.90 | 1,297,540 |
| 2024-11-01 | 123.60 | 124.50 | 121.80 | 123.60 | 123.60 | 2,016,459 |
| 2024-10-31 | 123.50 | 124.70 | 121.40 | 121.80 | 121.80 | 2,500,197 |
| 2024-10-30 | 129.70 | 130.00 | 125.60 | 127.60 | 127.60 | 1,748,747 |
| 2024-10-29 | 129.50 | 132.00 | 129.10 | 131.30 | 131.30 | 1,384,089 |
| 2024-10-28 | 128.00 | 130.90 | 126.10 | 129.20 | 129.20 | 1,060,600 |
| 2024-10-25 | 128.50 | 131.10 | 120.60 | 128.30 | 128.30 | 2,464,847 |
| 2024-10-24 | 133.40 | 133.40 | 128.40 | 129.10 | 129.10 | 1,146,140 |
| 2024-10-23 | 132.00 | 134.30 | 130.80 | 133.80 | 133.80 | 1,100,292 |
| 2024-10-22 | 130.90 | 132.90 | 129.20 | 130.80 | 130.80 | 899,476 |
| 2024-10-21 | 131.80 | 133.80 | 129.60 | 131.80 | 131.80 | 1,563,618 |
| 2024-10-18 | 128.00 | 134.10 | 125.10 | 131.80 | 131.80 | 3,378,324 |
| 2024-10-17 | 134.00 | 136.30 | 130.10 | 131.30 | 131.30 | 1,502,653 |
| 2024-10-16 | 131.00 | 134.60 | 131.00 | 134.00 | 134.00 | 1,881,070 |
| 2024-10-15 | 135.50 | 138.50 | 131.50 | 133.30 | 133.30 | 3,199,129 |
| 2024-10-14 | 142.80 | 142.80 | 133.10 | 138.30 | 138.30 | 3,393,936 |
| 2024-10-10 | 145.20 | 149.60 | 144.20 | 145.70 | 145.70 | 6,197,823 |
| 2024-10-09 | 140.00 | 150.90 | 137.00 | 144.70 | 144.70 | 5,330,663 |
| 2024-10-08 | 145.50 | 145.50 | 133.50 | 139.40 | 139.40 | 7,611,727 |
| 2024-10-07 | 151.10 | 153.00 | 148.80 | 150.30 | 150.30 | 2,050,000 |
| 2024-10-04 | 144.00 | 151.90 | 140.10 | 149.30 | 149.30 | 2,485,023 |
| 2024-10-03 | 140.10 | 142.90 | 136.00 | 140.70 | 140.70 | 2,651,600 |
| 2024-10-02 | 138.50 | 144.70 | 136.30 | 143.60 | 143.60 | 3,362,907 |
| 2024-09-30 | 135.00 | 147.20 | 133.00 | 144.70 | 144.70 | 4,703,925 |
| 2024-09-27 | 127.10 | 136.20 | 127.10 | 133.90 | 133.90 | 2,622,785 |
| 2024-09-26 | 124.60 | 128.40 | 123.30 | 128.40 | 128.40 | 1,759,492 |
| 2024-09-25 | 129.40 | 129.40 | 123.20 | 124.60 | 124.60 | 1,704,334 |
| 2024-09-24 | 122.00 | 124.60 | 119.20 | 124.60 | 124.60 | 1,712,274 |
| 2024-09-23 | 123.30 | 123.70 | 119.20 | 122.10 | 122.10 | 1,770,208 |
| 2024-09-20 | 119.20 | 123.40 | 119.00 | 123.20 | 123.20 | 11,212,496 |
| 2024-09-19 | 119.30 | 121.40 | 117.50 | 119.20 | 119.20 | 1,891,636 |
| 2024-09-17 | 118.50 | 119.60 | 116.10 | 119.60 | 119.60 | 761,342 |
| 2024-09-16 | 119.60 | 120.10 | 114.30 | 120.00 | 120.00 | 758,832 |
| 2024-09-13 | 119.80 | 122.30 | 118.60 | 120.40 | 120.40 | 1,397,800 |
| 2024-09-12 | 126.40 | 127.70 | 115.20 | 118.30 | 118.30 | 3,460,050 |
| 2024-09-11 | 118.70 | 125.70 | 117.80 | 125.10 | 125.10 | 2,630,468 |
| 2024-09-10 | 116.00 | 116.40 | 114.20 | 116.20 | 116.20 | 940,771 |
| 2024-09-09 | 114.00 | 116.10 | 113.40 | 115.60 | 115.60 | 1,995,445 |
| 2024-09-05 | 112.50 | 116.10 | 112.50 | 115.10 | 115.10 | 1,139,204 |
| 2024-09-04 | 113.60 | 113.60 | 110.80 | 112.20 | 112.20 | 2,278,686 |
| 2024-09-03 | 113.60 | 116.00 | 113.30 | 114.80 | 114.80 | 799,334 |
| 2024-09-02 | 116.80 | 116.80 | 112.00 | 114.30 | 114.30 | 2,261,707 |
| 2024-08-30 | 118.80 | 120.90 | 116.00 | 116.90 | 116.90 | 2,901,341 |
| 2024-08-29 | 119.00 | 119.70 | 117.50 | 119.10 | 119.10 | 1,595,322 |
| 2024-08-28 | 121.20 | 121.20 | 118.90 | 120.20 | 120.20 | 1,660,420 |
| 2024-08-27 | 120.90 | 122.20 | 119.40 | 121.80 | 121.80 | 1,721,064 |
| 2024-08-26 | 116.00 | 122.10 | 115.00 | 120.90 | 120.90 | 3,136,001 |
| 2024-08-23 | 118.50 | 118.60 | 115.00 | 116.50 | 116.50 | 2,100,819 |
| 2024-08-22 | 119.60 | 120.80 | 118.00 | 120.80 | 120.80 | 1,600,000 |
| 2024-08-21 | 117.20 | 120.80 | 115.90 | 118.80 | 118.80 | 1,942,047 |
| 2024-08-20 | 116.50 | 118.50 | 115.50 | 117.20 | 117.20 | 1,953,930 |
| 2024-08-19 | 118.00 | 120.20 | 116.20 | 117.10 | 117.10 | 1,633,028 |
| 2024-08-16 | 115.00 | 118.30 | 113.80 | 118.00 | 118.00 | 1,683,749 |
| 2024-08-15 | 111.40 | 115.40 | 110.90 | 115.00 | 115.00 | 1,115,754 |
| 2024-08-14 | 113.00 | 113.00 | 110.50 | 111.40 | 111.40 | 1,141,839 |
| 2024-08-13 | 113.60 | 114.40 | 112.50 | 113.80 | 113.80 | 1,517,699 |
| 2024-08-12 | 110.60 | 112.70 | 109.10 | 112.30 | 112.30 | 1,269,487 |
| 2024-08-09 | 109.90 | 110.50 | 108.20 | 109.90 | 109.90 | 1,218,540 |
| 2024-08-08 | 106.00 | 109.90 | 105.10 | 109.20 | 109.20 | 2,054,397 |
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.