Brii Biosciences Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-21 | 3.100 | 3.100 | 2.960 | 2.960 | 2.960 | 5,040,533 |
| 2023-08-18 | 3.120 | 3.140 | 3.020 | 3.020 | 3.020 | 4,420,500 |
| 2023-08-17 | 3.230 | 3.230 | 3.070 | 3.080 | 3.080 | 5,589,500 |
| 2023-08-16 | 3.130 | 3.270 | 3.110 | 3.180 | 3.180 | 5,053,500 |
| 2023-08-15 | 3.060 | 3.160 | 3.010 | 3.150 | 3.150 | 3,371,337 |
| 2023-08-14 | 3.170 | 3.170 | 3.000 | 3.090 | 3.090 | 4,999,500 |
| 2023-08-11 | 3.170 | 3.210 | 3.070 | 3.070 | 3.070 | 3,822,500 |
| 2023-08-10 | 3.220 | 3.220 | 3.150 | 3.170 | 3.170 | 1,517,000 |
| 2023-08-09 | 3.130 | 3.250 | 3.130 | 3.220 | 3.220 | 5,643,500 |
| 2023-08-08 | 3.140 | 3.170 | 3.030 | 3.130 | 3.130 | 6,434,000 |
| 2023-08-07 | 3.260 | 3.260 | 3.110 | 3.110 | 3.110 | 5,539,000 |
| 2023-08-04 | 3.210 | 3.270 | 3.180 | 3.250 | 3.250 | 3,451,500 |
| 2023-08-03 | 3.250 | 3.250 | 3.130 | 3.210 | 3.210 | 7,841,000 |
| 2023-08-02 | 3.400 | 3.440 | 3.240 | 3.240 | 3.240 | 7,983,000 |
| 2023-08-01 | 3.490 | 3.580 | 3.400 | 3.400 | 3.400 | 6,293,042 |
| 2023-07-31 | 3.580 | 3.670 | 3.440 | 3.460 | 3.460 | 13,419,000 |
| 2023-07-28 | 3.420 | 3.550 | 3.330 | 3.510 | 3.510 | 11,619,500 |
| 2023-07-27 | 3.350 | 3.430 | 3.320 | 3.420 | 3.420 | 6,900,558 |
| 2023-07-26 | 3.500 | 3.580 | 3.310 | 3.330 | 3.330 | 18,397,500 |
| 2023-07-25 | 3.610 | 3.620 | 3.450 | 3.520 | 3.520 | 10,412,500 |
| 2023-07-24 | 3.650 | 3.690 | 3.490 | 3.510 | 3.510 | 7,030,000 |
| 2023-07-21 | 3.680 | 3.870 | 3.620 | 3.700 | 3.700 | 9,426,000 |
| 2023-07-20 | 3.810 | 3.810 | 3.640 | 3.740 | 3.740 | 7,613,500 |
| 2023-07-19 | 3.730 | 3.810 | 3.510 | 3.780 | 3.780 | 15,111,000 |
| 2023-07-18 | 3.550 | 3.870 | 3.450 | 3.780 | 3.780 | 16,805,000 |
| 2023-07-14 | 3.620 | 3.740 | 3.520 | 3.680 | 3.680 | 11,745,500 |
| 2023-07-13 | 3.420 | 3.630 | 3.420 | 3.590 | 3.590 | 19,726,000 |
| 2023-07-12 | 3.430 | 3.470 | 3.340 | 3.390 | 3.390 | 6,952,500 |
| 2023-07-11 | 3.430 | 3.470 | 3.330 | 3.370 | 3.370 | 8,692,000 |
| 2023-07-10 | 3.400 | 3.460 | 3.320 | 3.390 | 3.390 | 9,500,000 |
| 2023-07-07 | 3.100 | 3.480 | 3.040 | 3.330 | 3.330 | 17,043,500 |
| 2023-07-06 | 3.260 | 3.400 | 3.160 | 3.180 | 3.180 | 14,239,000 |
| 2023-07-05 | 3.420 | 3.420 | 3.160 | 3.180 | 3.180 | 11,149,500 |
| 2023-07-04 | 3.260 | 3.420 | 3.120 | 3.400 | 3.400 | 17,094,000 |
| 2023-07-03 | 3.200 | 3.290 | 3.140 | 3.200 | 3.200 | 5,069,500 |
| 2023-06-30 | 3.160 | 3.250 | 3.110 | 3.140 | 3.140 | 8,461,000 |
| 2023-06-29 | 3.400 | 3.400 | 3.100 | 3.130 | 3.130 | 16,942,500 |
| 2023-06-28 | 3.520 | 3.520 | 3.300 | 3.360 | 3.360 | 12,431,500 |
| 2023-06-27 | 3.500 | 3.550 | 3.400 | 3.480 | 3.480 | 9,453,500 |
| 2023-06-26 | 3.530 | 4.150 | 3.440 | 3.490 | 3.490 | 46,124,500 |
| 2023-06-23 | 3.500 | 3.520 | 3.240 | 3.290 | 3.290 | 2,321,000 |
| 2023-06-21 | 4.020 | 4.020 | 3.570 | 3.570 | 3.570 | 11,856,500 |
| 2023-06-20 | 3.980 | 4.160 | 3.870 | 3.960 | 3.960 | 8,161,000 |
| 2023-06-19 | 4.130 | 4.140 | 3.950 | 4.000 | 4.000 | 4,047,000 |
| 2023-06-16 | 3.950 | 4.200 | 3.940 | 4.130 | 4.130 | 20,331,542 |
| 2023-06-15 | 3.850 | 3.990 | 3.770 | 3.970 | 3.970 | 10,523,000 |
| 2023-06-14 | 3.780 | 3.870 | 3.760 | 3.790 | 3.790 | 4,329,500 |
| 2023-06-13 | 3.630 | 3.810 | 3.570 | 3.780 | 3.780 | 6,809,500 |
| 2023-06-12 | 3.640 | 3.640 | 3.510 | 3.610 | 3.610 | 2,419,500 |
| 2023-06-09 | 3.610 | 3.690 | 3.600 | 3.640 | 3.640 | 2,144,500 |
| 2023-06-08 | 3.590 | 3.640 | 3.520 | 3.610 | 3.610 | 2,686,500 |
| 2023-06-07 | 3.730 | 3.730 | 3.590 | 3.590 | 3.590 | 3,372,000 |
| 2023-06-06 | 3.800 | 3.880 | 3.640 | 3.650 | 3.650 | 11,649,500 |
| 2023-06-05 | 3.870 | 3.940 | 3.750 | 3.770 | 3.770 | 4,209,000 |
| 2023-06-02 | 3.700 | 3.830 | 3.660 | 3.800 | 3.800 | 6,449,500 |
| 2023-06-01 | 3.700 | 3.750 | 3.590 | 3.650 | 3.650 | 6,853,500 |
| 2023-05-31 | 3.760 | 3.760 | 3.500 | 3.740 | 3.740 | 16,435,993 |
| 2023-05-30 | 3.860 | 3.870 | 3.670 | 3.760 | 3.760 | 6,139,500 |
| 2023-05-29 | 4.010 | 4.010 | 3.800 | 3.830 | 3.830 | 5,095,100 |
| 2023-05-25 | 4.010 | 4.020 | 3.880 | 3.980 | 3.980 | 3,264,500 |
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.