Brii Biosciences Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 4.090 | 4.090 | 3.950 | 3.980 | 3.980 | 3,135,000 |
| 2023-05-23 | 3.990 | 4.120 | 3.960 | 4.050 | 4.050 | 3,974,500 |
| 2023-05-22 | 3.880 | 4.020 | 3.860 | 3.920 | 3.920 | 2,513,000 |
| 2023-05-19 | 3.910 | 3.960 | 3.820 | 3.820 | 3.820 | 2,927,841 |
| 2023-05-18 | 4.000 | 4.040 | 3.900 | 3.910 | 3.910 | 2,918,500 |
| 2023-05-17 | 4.110 | 4.240 | 3.950 | 3.970 | 3.970 | 5,245,500 |
| 2023-05-16 | 4.080 | 4.170 | 3.990 | 4.090 | 4.090 | 3,363,500 |
| 2023-05-15 | 3.980 | 4.070 | 3.840 | 4.010 | 4.010 | 5,396,000 |
| 2023-05-12 | 4.060 | 4.140 | 3.930 | 3.930 | 3.930 | 2,671,000 |
| 2023-05-11 | 4.160 | 4.190 | 4.020 | 4.080 | 4.080 | 2,930,000 |
| 2023-05-10 | 3.900 | 4.140 | 3.900 | 4.110 | 4.110 | 5,128,245 |
| 2023-05-09 | 4.030 | 4.080 | 3.900 | 3.900 | 3.900 | 4,044,500 |
| 2023-05-08 | 4.230 | 4.230 | 4.000 | 4.060 | 4.060 | 3,190,205 |
| 2023-05-05 | 4.150 | 4.240 | 4.050 | 4.160 | 4.160 | 2,987,500 |
| 2023-05-04 | 3.950 | 4.110 | 3.900 | 4.060 | 4.060 | 4,050,750 |
| 2023-05-03 | 3.850 | 3.870 | 3.720 | 3.830 | 3.830 | 1,198,500 |
| 2023-05-02 | 4.280 | 4.290 | 3.850 | 3.860 | 3.860 | 3,302,800 |
| 2023-04-28 | 4.230 | 4.330 | 4.230 | 4.290 | 4.290 | 3,913,000 |
| 2023-04-27 | 4.180 | 4.280 | 4.100 | 4.210 | 4.210 | 1,817,500 |
| 2023-04-26 | 4.190 | 4.260 | 4.170 | 4.180 | 4.180 | 2,552,500 |
| 2023-04-25 | 4.480 | 4.480 | 4.160 | 4.180 | 4.180 | 5,782,000 |
| 2023-04-24 | 4.480 | 4.560 | 4.310 | 4.440 | 4.440 | 7,384,500 |
| 2023-04-21 | 4.300 | 4.470 | 4.220 | 4.320 | 4.320 | 6,529,500 |
| 2023-04-20 | 4.380 | 4.420 | 4.250 | 4.300 | 4.300 | 4,051,500 |
| 2023-04-19 | 4.590 | 4.590 | 4.300 | 4.380 | 4.380 | 7,799,500 |
| 2023-04-18 | 4.680 | 4.680 | 4.460 | 4.490 | 4.490 | 5,050,000 |
| 2023-04-17 | 4.770 | 4.770 | 4.560 | 4.680 | 4.680 | 4,391,500 |
| 2023-04-14 | 4.690 | 4.980 | 4.640 | 4.660 | 4.660 | 13,416,000 |
| 2023-04-13 | 4.590 | 4.680 | 4.340 | 4.610 | 4.610 | 8,746,500 |
| 2023-04-12 | 4.540 | 4.680 | 4.440 | 4.540 | 4.540 | 13,683,500 |
| 2023-04-11 | 4.240 | 4.530 | 4.220 | 4.480 | 4.480 | 13,942,500 |
| 2023-04-06 | 4.130 | 4.130 | 3.960 | 4.090 | 4.090 | 7,700,738 |
| 2023-04-04 | 4.240 | 4.240 | 3.980 | 4.130 | 4.130 | 18,470,000 |
| 2023-04-03 | 4.330 | 4.370 | 4.130 | 4.210 | 4.210 | 11,304,000 |
| 2023-03-31 | 4.460 | 4.460 | 4.250 | 4.320 | 4.320 | 12,708,530 |
| 2023-03-30 | 4.690 | 4.690 | 4.370 | 4.430 | 4.430 | 8,796,000 |
| 2023-03-29 | 4.560 | 4.730 | 4.510 | 4.610 | 4.610 | 9,773,500 |
| 2023-03-28 | 4.980 | 5.050 | 4.490 | 4.550 | 4.550 | 24,648,500 |
| 2023-03-27 | 5.000 | 5.120 | 4.880 | 5.010 | 5.010 | 7,854,500 |
| 2023-03-24 | 5.210 | 5.350 | 4.940 | 5.030 | 5.030 | 16,498,500 |
| 2023-03-23 | 5.060 | 5.170 | 5.030 | 5.150 | 5.150 | 8,717,500 |
| 2023-03-22 | 5.280 | 5.340 | 5.050 | 5.060 | 5.060 | 8,200,500 |
| 2023-03-21 | 5.140 | 5.300 | 5.120 | 5.280 | 5.280 | 6,010,500 |
| 2023-03-20 | 5.420 | 5.420 | 5.100 | 5.110 | 5.110 | 7,532,000 |
| 2023-03-17 | 5.610 | 5.650 | 5.390 | 5.420 | 5.420 | 8,357,000 |
| 2023-03-16 | 5.550 | 5.730 | 5.460 | 5.540 | 5.540 | 7,727,500 |
| 2023-03-15 | 5.370 | 5.620 | 5.310 | 5.560 | 5.560 | 10,100,000 |
| 2023-03-14 | 5.230 | 5.550 | 5.190 | 5.310 | 5.310 | 11,310,500 |
| 2023-03-13 | 5.170 | 5.390 | 5.000 | 5.180 | 5.180 | 11,799,000 |
| 2023-03-10 | 5.490 | 5.590 | 5.230 | 5.270 | 5.270 | 11,304,000 |
| 2023-03-09 | 5.560 | 5.920 | 5.480 | 5.550 | 5.550 | 10,761,500 |
| 2023-03-08 | 5.650 | 5.730 | 5.500 | 5.560 | 5.560 | 8,142,900 |
| 2023-03-07 | 5.820 | 5.900 | 5.670 | 5.690 | 5.690 | 8,521,200 |
| 2023-03-06 | 6.100 | 6.100 | 5.690 | 5.810 | 5.810 | 14,894,538 |
| 2023-03-03 | 6.160 | 6.190 | 5.970 | 6.030 | 6.030 | 8,174,300 |
| 2023-03-02 | 6.240 | 6.240 | 5.990 | 6.090 | 6.090 | 8,789,916 |
| 2023-03-01 | 5.940 | 6.290 | 5.890 | 6.250 | 6.250 | 12,103,000 |
| 2023-02-28 | 6.160 | 6.160 | 5.760 | 5.940 | 5.940 | 11,612,000 |
| 2023-02-27 | 6.120 | 6.170 | 5.810 | 6.060 | 6.060 | 11,310,500 |
| 2023-02-24 | 6.420 | 6.450 | 6.110 | 6.200 | 6.200 | 15,235,000 |
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.