Brii Biosciences Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 0.970 | 0.970 | 0.950 | 0.950 | 0.950 | 459,000 |
| 2024-08-09 | 0.990 | 1.020 | 0.960 | 0.970 | 0.970 | 467,000 |
| 2024-08-08 | 0.950 | 0.990 | 0.910 | 0.980 | 0.980 | 519,500 |
| 2024-08-07 | 0.980 | 0.980 | 0.950 | 0.950 | 0.950 | 200,000 |
| 2024-08-06 | 0.980 | 0.990 | 0.950 | 0.970 | 0.970 | 598,500 |
| 2024-08-05 | 0.980 | 1.000 | 0.940 | 0.950 | 0.950 | 769,000 |
| 2024-08-02 | 1.000 | 1.010 | 0.980 | 0.990 | 0.990 | 319,000 |
| 2024-08-01 | 1.020 | 1.030 | 0.990 | 1.000 | 1.000 | 248,500 |
| 2024-07-31 | 0.980 | 1.050 | 0.980 | 1.020 | 1.020 | 408,500 |
| 2024-07-30 | 1.030 | 1.040 | 0.970 | 0.990 | 0.990 | 983,000 |
| 2024-07-29 | 1.040 | 1.070 | 1.030 | 1.050 | 1.050 | 232,500 |
| 2024-07-26 | 1.010 | 1.080 | 1.010 | 1.040 | 1.040 | 529,000 |
| 2024-07-25 | 1.010 | 1.040 | 0.970 | 1.030 | 1.030 | 1,471,000 |
| 2024-07-24 | 1.030 | 1.030 | 1.000 | 1.010 | 1.010 | 589,000 |
| 2024-07-23 | 1.040 | 1.070 | 1.020 | 1.070 | 1.070 | 468,000 |
| 2024-07-22 | 1.030 | 1.060 | 1.030 | 1.050 | 1.050 | 416,500 |
| 2024-07-19 | 1.080 | 1.080 | 1.030 | 1.050 | 1.050 | 933,000 |
| 2024-07-18 | 1.100 | 1.120 | 1.080 | 1.110 | 1.110 | 189,500 |
| 2024-07-17 | 1.090 | 1.140 | 1.090 | 1.120 | 1.120 | 794,500 |
| 2024-07-16 | 1.060 | 1.090 | 1.040 | 1.070 | 1.070 | 566,500 |
| 2024-07-15 | 1.060 | 1.080 | 1.040 | 1.060 | 1.060 | 894,000 |
| 2024-07-12 | 1.000 | 1.100 | 1.000 | 1.050 | 1.050 | 1,217,000 |
| 2024-07-11 | 0.970 | 1.020 | 0.970 | 1.000 | 1.000 | 899,000 |
| 2024-07-10 | 0.990 | 1.010 | 0.970 | 0.970 | 0.970 | 483,500 |
| 2024-07-09 | 0.980 | 1.010 | 0.960 | 0.990 | 0.990 | 779,500 |
| 2024-07-08 | 1.010 | 1.020 | 0.950 | 0.990 | 0.990 | 1,343,500 |
| 2024-07-05 | 1.010 | 1.100 | 0.990 | 1.030 | 1.030 | 1,275,500 |
| 2024-07-04 | 1.030 | 1.040 | 0.990 | 1.010 | 1.010 | 1,014,500 |
| 2024-07-03 | 1.030 | 1.030 | 0.990 | 1.010 | 1.010 | 386,499 |
| 2024-07-02 | 1.000 | 1.050 | 0.990 | 1.010 | 1.010 | 327,500 |
| 2024-06-28 | 1.020 | 1.030 | 0.990 | 1.010 | 1.010 | 457,241 |
| 2024-06-27 | 1.060 | 1.060 | 0.980 | 1.020 | 1.020 | 836,500 |
| 2024-06-26 | 1.030 | 1.070 | 1.020 | 1.060 | 1.060 | 1,316,500 |
| 2024-06-25 | 1.040 | 1.110 | 1.040 | 1.070 | 1.070 | 828,000 |
| 2024-06-24 | 1.110 | 1.110 | 1.030 | 1.050 | 1.050 | 664,500 |
| 2024-06-21 | 1.050 | 1.100 | 1.050 | 1.090 | 1.090 | 444,500 |
| 2024-06-20 | 1.080 | 1.120 | 1.070 | 1.090 | 1.090 | 613,500 |
| 2024-06-19 | 1.060 | 1.150 | 1.060 | 1.120 | 1.120 | 1,020,500 |
| 2024-06-18 | 1.130 | 1.150 | 1.050 | 1.060 | 1.060 | 3,084,500 |
| 2024-06-17 | 1.130 | 1.170 | 1.100 | 1.130 | 1.130 | 2,396,500 |
| 2024-06-14 | 1.230 | 1.270 | 1.140 | 1.140 | 1.140 | 2,253,000 |
| 2024-06-13 | 1.250 | 1.270 | 1.230 | 1.260 | 1.260 | 852,500 |
| 2024-06-12 | 1.350 | 1.350 | 1.230 | 1.230 | 1.230 | 2,517,700 |
| 2024-06-11 | 1.260 | 1.390 | 1.230 | 1.380 | 1.380 | 1,626,214 |
| 2024-06-07 | 1.290 | 1.290 | 1.230 | 1.260 | 1.260 | 440,500 |
| 2024-06-06 | 1.240 | 1.290 | 1.230 | 1.270 | 1.270 | 1,089,500 |
| 2024-06-05 | 1.220 | 1.270 | 1.210 | 1.220 | 1.220 | 494,000 |
| 2024-06-04 | 1.180 | 1.230 | 1.180 | 1.210 | 1.210 | 398,000 |
| 2024-06-03 | 1.220 | 1.220 | 1.160 | 1.180 | 1.180 | 607,500 |
| 2024-05-31 | 1.190 | 1.240 | 1.170 | 1.170 | 1.170 | 912,500 |
| 2024-05-30 | 1.190 | 1.220 | 1.160 | 1.180 | 1.180 | 1,060,500 |
| 2024-05-29 | 1.220 | 1.230 | 1.190 | 1.220 | 1.220 | 900,931 |
| 2024-05-28 | 1.240 | 1.290 | 1.220 | 1.240 | 1.240 | 1,068,000 |
| 2024-05-27 | 1.270 | 1.310 | 1.230 | 1.280 | 1.280 | 767,000 |
| 2024-05-24 | 1.290 | 1.290 | 1.240 | 1.270 | 1.270 | 1,130,000 |
| 2024-05-23 | 1.370 | 1.380 | 1.280 | 1.300 | 1.300 | 2,246,500 |
| 2024-05-22 | 1.390 | 1.420 | 1.330 | 1.370 | 1.370 | 1,089,500 |
| 2024-05-21 | 1.430 | 1.440 | 1.340 | 1.350 | 1.350 | 2,293,000 |
| 2024-05-20 | 1.340 | 1.500 | 1.330 | 1.430 | 1.430 | 4,604,000 |
| 2024-05-17 | 1.280 | 1.340 | 1.260 | 1.340 | 1.340 | 1,736,000 |
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.