Brii Biosciences Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.240 | 1.320 | 1.210 | 1.270 | 1.270 | 2,740,500 |
| 2024-05-14 | 1.280 | 1.330 | 1.230 | 1.250 | 1.250 | 4,214,000 |
| 2024-05-13 | 1.260 | 1.300 | 1.210 | 1.230 | 1.230 | 1,460,081 |
| 2024-05-10 | 1.320 | 1.320 | 1.230 | 1.260 | 1.260 | 2,809,500 |
| 2024-05-09 | 1.330 | 1.330 | 1.260 | 1.300 | 1.300 | 2,983,500 |
| 2024-05-08 | 1.270 | 1.330 | 1.250 | 1.280 | 1.280 | 1,389,500 |
| 2024-05-07 | 1.260 | 1.340 | 1.250 | 1.280 | 1.280 | 1,990,000 |
| 2024-05-06 | 1.390 | 1.410 | 1.250 | 1.270 | 1.270 | 2,814,000 |
| 2024-05-03 | 1.370 | 1.430 | 1.320 | 1.380 | 1.380 | 3,114,500 |
| 2024-05-02 | 1.250 | 1.420 | 1.240 | 1.370 | 1.370 | 3,063,000 |
| 2024-04-30 | 1.220 | 1.270 | 1.200 | 1.250 | 1.250 | 2,308,332 |
| 2024-04-29 | 1.160 | 1.260 | 1.150 | 1.240 | 1.240 | 4,399,548 |
| 2024-04-26 | 1.090 | 1.170 | 1.080 | 1.160 | 1.160 | 2,870,500 |
| 2024-04-25 | 1.010 | 1.150 | 0.960 | 1.090 | 1.090 | 3,659,000 |
| 2024-04-24 | 0.950 | 1.010 | 0.950 | 1.000 | 1.000 | 682,000 |
| 2024-04-23 | 1.010 | 1.010 | 0.960 | 0.980 | 0.980 | 1,161,000 |
| 2024-04-22 | 1.040 | 1.060 | 1.000 | 1.010 | 1.010 | 679,000 |
| 2024-04-19 | 0.900 | 1.050 | 0.850 | 1.040 | 1.040 | 6,046,000 |
| 2024-04-18 | 0.930 | 0.940 | 0.890 | 0.920 | 0.920 | 374,500 |
| 2024-04-17 | 0.880 | 0.960 | 0.880 | 0.920 | 0.920 | 541,000 |
| 2024-04-16 | 0.920 | 0.930 | 0.870 | 0.880 | 0.880 | 2,191,500 |
| 2024-04-15 | 0.960 | 0.960 | 0.920 | 0.930 | 0.930 | 1,313,500 |
| 2024-04-12 | 0.980 | 1.040 | 0.970 | 0.970 | 0.970 | 2,179,000 |
| 2024-04-11 | 1.000 | 1.040 | 0.990 | 1.030 | 1.030 | 2,114,500 |
| 2024-04-10 | 1.000 | 1.050 | 0.980 | 1.040 | 1.040 | 3,036,000 |
| 2024-04-09 | 0.970 | 1.010 | 0.960 | 0.980 | 0.980 | 1,780,167 |
| 2024-04-08 | 0.960 | 0.970 | 0.940 | 0.950 | 0.950 | 946,500 |
| 2024-04-05 | 0.960 | 0.980 | 0.910 | 0.940 | 0.940 | 1,336,000 |
| 2024-04-03 | 0.970 | 0.990 | 0.940 | 0.950 | 0.950 | 962,000 |
| 2024-04-02 | 0.910 | 0.990 | 0.890 | 0.970 | 0.970 | 4,248,500 |
| 2024-03-28 | 0.940 | 0.960 | 0.890 | 0.910 | 0.910 | 1,135,000 |
| 2024-03-27 | 0.960 | 0.980 | 0.930 | 0.930 | 0.930 | 1,054,000 |
| 2024-03-26 | 1.000 | 1.000 | 0.950 | 0.960 | 0.960 | 1,032,000 |
| 2024-03-25 | 0.990 | 1.000 | 0.950 | 0.990 | 0.990 | 2,234,000 |
| 2024-03-22 | 1.000 | 1.010 | 0.950 | 0.950 | 0.950 | 3,564,000 |
| 2024-03-21 | 1.000 | 1.050 | 0.990 | 0.990 | 0.990 | 2,560,000 |
| 2024-03-20 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 570,000 |
| 2024-03-19 | 1.050 | 1.090 | 0.980 | 0.980 | 0.980 | 4,353,309 |
| 2024-03-18 | 0.980 | 1.070 | 0.970 | 1.050 | 1.050 | 5,009,440 |
| 2024-03-15 | 0.940 | 1.020 | 0.940 | 0.970 | 0.970 | 2,410,000 |
| 2024-03-14 | 1.000 | 1.040 | 0.960 | 0.970 | 0.970 | 4,703,831 |
| 2024-03-13 | 1.020 | 1.070 | 0.940 | 1.010 | 1.010 | 5,661,500 |
| 2024-03-12 | 1.070 | 1.070 | 1.000 | 1.020 | 1.020 | 4,682,500 |
| 2024-03-11 | 0.990 | 1.070 | 0.990 | 1.060 | 1.060 | 3,728,000 |
| 2024-03-08 | 1.010 | 1.030 | 0.950 | 0.990 | 0.990 | 3,613,179 |
| 2024-03-07 | 1.070 | 1.080 | 0.950 | 1.000 | 1.000 | 4,633,000 |
| 2024-03-06 | 1.030 | 1.120 | 0.980 | 1.040 | 1.040 | 11,652,500 |
| 2024-03-05 | 1.240 | 1.240 | 0.880 | 1.020 | 1.020 | 31,605,500 |
| 2024-03-04 | 1.680 | 1.720 | 1.210 | 1.240 | 1.240 | 18,527,354 |
| 2024-03-01 | 1.710 | 1.730 | 1.670 | 1.700 | 1.700 | 7,103,500 |
| 2024-02-29 | 1.660 | 1.730 | 1.660 | 1.660 | 1.660 | 8,736,000 |
| 2024-02-28 | 1.870 | 1.880 | 1.670 | 1.670 | 1.670 | 11,248,000 |
| 2024-02-27 | 1.890 | 1.890 | 1.760 | 1.830 | 1.830 | 7,470,000 |
| 2024-02-26 | 1.780 | 1.900 | 1.780 | 1.860 | 1.860 | 7,331,500 |
| 2024-02-23 | 1.830 | 1.830 | 1.750 | 1.800 | 1.800 | 4,132,500 |
| 2024-02-22 | 1.890 | 1.890 | 1.820 | 1.830 | 1.830 | 4,331,500 |
| 2024-02-21 | 1.800 | 1.900 | 1.780 | 1.860 | 1.860 | 5,760,500 |
| 2024-02-20 | 1.790 | 1.920 | 1.770 | 1.800 | 1.800 | 4,580,000 |
| 2024-02-19 | 1.810 | 1.810 | 1.710 | 1.750 | 1.750 | 3,613,500 |
| 2024-02-16 | 1.670 | 1.850 | 1.670 | 1.820 | 1.820 | 922,500 |
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.