Brii Biosciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.670	2.700	2.580	2.620	2.620	4,531,000
2023-11-15	2.830	2.860	2.590	2.660	2.660	12,572,000
2023-11-14	2.720	2.770	2.630	2.720	2.720	7,696,000
2023-11-13	2.970	3.060	2.660	2.720	2.720	14,379,000
2023-11-10	2.800	3.040	2.720	2.960	2.960	9,714,000
2023-11-09	3.060	3.120	2.800	2.830	2.830	12,725,000
2023-11-08	3.100	3.280	3.000	3.050	3.050	10,318,000
2023-11-07	3.130	3.240	3.030	3.150	3.150	15,315,500
2023-11-06	2.710	3.170	2.690	3.120	3.120	25,842,000
2023-11-03	2.600	2.620	2.550	2.600	2.600	2,897,802
2023-11-02	2.560	2.640	2.530	2.560	2.560	2,794,500
2023-11-01	2.450	2.800	2.380	2.560	2.560	12,607,000
2023-10-31	2.500	2.520	2.400	2.410	2.410	3,809,000
2023-10-30	2.410	2.530	2.390	2.500	2.500	5,875,500
2023-10-27	2.290	2.420	2.250	2.380	2.380	4,659,000
2023-10-26	2.250	2.270	2.180	2.240	2.240	3,364,500
2023-10-25	2.320	2.360	2.250	2.250	2.250	2,707,500
2023-10-24	2.280	2.310	2.200	2.270	2.270	3,579,000
2023-10-20	2.400	2.400	2.220	2.270	2.270	7,695,208
2023-10-19	2.450	2.460	2.380	2.410	2.410	1,941,000
2023-10-18	2.480	2.510	2.470	2.470	2.470	1,664,500
2023-10-17	2.570	2.590	2.510	2.560	2.560	3,135,000
2023-10-16	2.660	2.720	2.500	2.530	2.530	5,464,500
2023-10-13	2.610	2.750	2.580	2.680	2.680	4,778,932
2023-10-12	2.500	2.720	2.470	2.710	2.710	15,593,500
2023-10-11	2.460	2.800	2.400	2.450	2.450	25,545,708
2023-10-10	2.480	2.480	2.380	2.380	2.380	1,165,500
2023-10-09	2.290	2.540	2.290	2.400	2.400	1,477,500
2023-10-06	2.290	2.390	2.290	2.360	2.360	691,500
2023-10-05	2.300	2.380	2.210	2.300	2.300	432,500
2023-10-04	2.360	2.360	2.210	2.270	2.270	768,000
2023-10-03	2.510	2.520	2.330	2.360	2.360	930,500
2023-09-29	2.520	2.560	2.500	2.510	2.510	373,500
2023-09-28	2.530	2.550	2.490	2.520	2.520	2,167,000
2023-09-27	2.510	2.560	2.470	2.520	2.520	3,198,000
2023-09-26	2.640	2.640	2.480	2.480	2.480	7,649,000
2023-09-25	2.660	2.780	2.630	2.630	2.630	1,596,500
2023-09-22	2.690	2.740	2.620	2.710	2.710	3,946,000
2023-09-21	2.860	2.860	2.660	2.660	2.660	4,773,048
2023-09-20	2.820	2.850	2.760	2.790	2.790	2,440,000
2023-09-19	2.840	2.880	2.790	2.810	2.810	2,453,000
2023-09-18	2.800	2.900	2.790	2.830	2.830	3,656,000
2023-09-15	2.860	2.880	2.760	2.790	2.790	4,448,500
2023-09-14	2.780	2.850	2.690	2.800	2.800	4,642,000
2023-09-13	2.810	2.840	2.740	2.740	2.740	3,098,500
2023-09-12	2.910	2.910	2.780	2.810	2.810	3,514,000
2023-09-11	2.810	2.900	2.730	2.850	2.850	5,126,000
2023-09-07	2.900	3.160	2.790	2.810	2.810	17,416,000
2023-09-06	2.800	2.800	2.670	2.720	2.720	5,265,062
2023-09-05	2.900	2.900	2.780	2.790	2.790	3,615,000
2023-09-04	2.850	2.890	2.800	2.890	2.890	4,071,500
2023-09-01	2.850	2.850	2.850	2.850	2.850	0
2023-08-31	2.920	2.940	2.820	2.850	2.850	2,698,500
2023-08-30	3.000	3.000	2.900	2.910	2.910	2,595,000
2023-08-29	2.860	2.950	2.770	2.930	2.930	5,970,500
2023-08-28	2.960	3.020	2.790	2.790	2.790	4,497,500
2023-08-25	2.880	2.910	2.800	2.830	2.830	2,806,002
2023-08-24	2.790	2.960	2.790	2.890	2.890	4,604,500
2023-08-23	2.810	2.850	2.750	2.790	2.790	4,272,000
2023-08-22	2.980	3.010	2.750	2.770	2.770	9,960,846

← NewerPage 13 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.