Brii Biosciences Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.680	1.700	1.670	1.670	1.670	43,000
2024-02-14	1.820	1.820	1.660	1.720	1.720	594,000
2024-02-09	1.750	1.750	1.750	1.750	1.750	81,000
2024-02-08	1.770	1.820	1.720	1.800	1.800	3,793,000
2024-02-07	1.730	1.860	1.730	1.770	1.770	6,103,000
2024-02-06	1.660	1.840	1.630	1.770	1.770	11,738,000
2024-02-05	1.700	1.710	1.600	1.610	1.610	4,738,500
2024-02-02	1.630	1.860	1.630	1.680	1.680	17,323,000
2024-02-01	1.660	1.680	1.600	1.610	1.610	3,393,500
2024-01-31	1.710	1.740	1.600	1.620	1.620	4,488,000
2024-01-30	1.780	1.780	1.690	1.700	1.700	2,454,000
2024-01-29	1.850	1.880	1.760	1.800	1.800	2,966,500
2024-01-26	1.900	1.900	1.760	1.800	1.800	4,511,046
2024-01-25	1.820	1.860	1.790	1.850	1.850	2,864,000
2024-01-24	1.790	1.870	1.740	1.820	1.820	2,315,000
2024-01-23	1.730	1.800	1.710	1.750	1.750	3,973,000
2024-01-22	1.880	1.880	1.720	1.730	1.730	4,798,500
2024-01-19	1.930	1.960	1.830	1.870	1.870	4,442,500
2024-01-18	1.960	1.990	1.910	1.950	1.950	2,690,500
2024-01-17	2.040	2.060	1.950	1.960	1.960	5,438,500
2024-01-16	2.100	2.120	2.020	2.040	2.040	3,237,500
2024-01-15	2.150	2.150	2.150	2.150	2.150	1,770,000
2024-01-12	2.260	2.260	2.140	2.150	2.150	2,067,500
2024-01-11	2.170	2.240	2.170	2.200	2.200	2,153,000
2024-01-10	2.130	2.250	2.120	2.180	2.180	3,068,500
2024-01-09	2.110	2.160	2.100	2.120	2.120	2,749,500
2024-01-08	2.140	2.190	2.070	2.070	2.070	2,943,500
2024-01-05	2.270	2.290	2.120	2.150	2.150	2,810,000
2024-01-04	2.300	2.300	2.170	2.220	2.220	3,631,000
2024-01-03	2.250	2.280	2.210	2.280	2.280	1,937,000
2024-01-02	2.390	2.390	2.240	2.260	2.260	2,478,985
2023-12-29	2.290	2.320	2.250	2.280	2.280	1,725,500
2023-12-28	2.140	2.300	2.120	2.260	2.260	5,780,000
2023-12-27	2.160	2.170	2.090	2.110	2.110	2,027,000
2023-12-22	2.180	2.180	2.060	2.080	2.080	5,576,500
2023-12-21	2.170	2.210	2.110	2.170	2.170	4,275,500
2023-12-20	2.190	2.230	2.120	2.140	2.140	4,456,000
2023-12-19	2.250	2.270	2.150	2.180	2.180	8,074,000
2023-12-18	2.360	2.380	2.260	2.270	2.270	3,001,500
2023-12-15	2.320	2.380	2.290	2.350	2.350	5,273,698
2023-12-14	2.300	2.380	2.240	2.280	2.280	4,753,500
2023-12-13	2.450	2.490	2.240	2.260	2.260	11,416,767
2023-12-12	2.500	2.510	2.420	2.480	2.480	5,943,500
2023-12-11	2.480	2.480	2.400	2.440	2.440	3,306,500
2023-12-08	2.500	2.530	2.410	2.490	2.490	3,735,500
2023-12-07	2.510	2.510	2.410	2.470	2.470	4,121,500
2023-12-06	2.570	2.590	2.500	2.500	2.500	3,854,500
2023-12-05	2.600	2.660	2.480	2.540	2.540	6,508,500
2023-12-04	2.760	2.760	2.610	2.610	2.610	8,068,213
2023-12-01	2.800	2.840	2.680	2.740	2.740	7,578,500
2023-11-30	2.940	2.950	2.780	2.790	2.790	16,878,727
2023-11-29	3.090	3.090	2.880	2.920	2.920	6,323,500
2023-11-28	3.050	3.140	2.970	3.030	3.030	6,724,500
2023-11-27	3.190	3.260	3.030	3.080	3.080	10,412,000
2023-11-24	3.000	3.500	2.970	3.190	3.190	43,694,000
2023-11-23	2.840	2.970	2.830	2.970	2.970	5,377,000
2023-11-22	2.940	2.950	2.800	2.830	2.830	5,509,000
2023-11-21	2.790	3.000	2.720	2.880	2.880	13,122,500
2023-11-20	2.650	2.790	2.570	2.750	2.750	8,160,500
2023-11-17	2.600	2.710	2.570	2.650	2.650	5,208,000

← NewerPage 12 of 21 · 1,230 trading daysOlder →

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.