Brii Biosciences Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 6.610 | 6.670 | 6.400 | 6.420 | 6.420 | 10,840,500 |
| 2023-02-22 | 6.530 | 6.790 | 6.530 | 6.560 | 6.560 | 13,496,500 |
| 2023-02-21 | 6.690 | 6.820 | 6.490 | 6.530 | 6.530 | 15,988,500 |
| 2023-02-20 | 6.900 | 6.900 | 6.380 | 6.760 | 6.760 | 17,634,500 |
| 2023-02-17 | 6.600 | 6.980 | 6.570 | 6.740 | 6.740 | 24,811,200 |
| 2023-02-16 | 6.880 | 7.060 | 6.420 | 6.560 | 6.560 | 38,364,000 |
| 2023-02-15 | 8.200 | 8.200 | 5.890 | 6.730 | 6.730 | 116,144,500 |
| 2023-02-14 | 9.900 | 11.160 | 8.300 | 8.730 | 8.730 | 90,527,800 |
| 2023-02-13 | 10.220 | 10.420 | 9.650 | 9.950 | 9.950 | 29,605,500 |
| 2023-02-10 | 11.140 | 11.280 | 10.140 | 10.220 | 10.220 | 22,960,500 |
| 2023-02-09 | 11.420 | 11.500 | 10.740 | 11.100 | 11.100 | 18,789,500 |
| 2023-02-08 | 11.940 | 12.880 | 11.240 | 11.420 | 11.420 | 24,094,500 |
| 2023-02-07 | 12.500 | 12.500 | 11.240 | 11.800 | 11.800 | 35,450,500 |
| 2023-02-06 | 13.140 | 13.320 | 12.020 | 12.320 | 12.320 | 37,774,000 |
| 2023-02-03 | 13.420 | 14.160 | 12.700 | 13.480 | 13.480 | 39,680,500 |
| 2023-02-02 | 11.720 | 13.880 | 11.720 | 13.760 | 13.760 | 49,106,500 |
| 2023-02-01 | 10.100 | 11.980 | 10.000 | 11.720 | 11.720 | 44,006,335 |
| 2023-01-31 | 10.200 | 10.460 | 9.870 | 10.120 | 10.120 | 23,273,500 |
| 2023-01-30 | 9.320 | 10.740 | 8.870 | 10.100 | 10.100 | 46,519,000 |
| 2023-01-27 | 9.450 | 9.610 | 9.160 | 9.310 | 9.310 | 4,425,800 |
| 2023-01-26 | 8.820 | 9.450 | 8.700 | 9.450 | 9.450 | 5,895,500 |
| 2023-01-20 | 8.590 | 8.600 | 8.240 | 8.580 | 8.580 | 1,236,000 |
| 2023-01-19 | 8.390 | 8.600 | 8.050 | 8.420 | 8.420 | 1,480,777 |
| 2023-01-18 | 8.650 | 8.650 | 8.170 | 8.390 | 8.390 | 4,945,000 |
| 2023-01-17 | 9.000 | 9.130 | 8.340 | 8.490 | 8.490 | 9,204,000 |
| 2023-01-16 | 9.060 | 9.500 | 8.950 | 9.000 | 9.000 | 22,623,612 |
| 2023-01-13 | 8.120 | 8.980 | 8.010 | 8.910 | 8.910 | 17,785,500 |
| 2023-01-12 | 8.290 | 8.420 | 7.910 | 8.030 | 8.030 | 5,045,500 |
| 2023-01-11 | 7.950 | 8.540 | 7.920 | 8.260 | 8.260 | 9,469,400 |
| 2023-01-10 | 8.060 | 8.060 | 7.770 | 7.920 | 7.920 | 3,348,000 |
| 2023-01-09 | 8.010 | 8.180 | 7.950 | 8.040 | 8.040 | 6,095,700 |
| 2023-01-06 | 8.100 | 8.110 | 7.720 | 7.780 | 7.780 | 5,902,309 |
| 2023-01-05 | 7.750 | 8.250 | 7.750 | 8.010 | 8.010 | 9,400,832 |
| 2023-01-04 | 7.630 | 7.940 | 7.480 | 7.720 | 7.720 | 5,991,688 |
| 2023-01-03 | 7.500 | 7.620 | 7.310 | 7.510 | 7.510 | 5,536,385 |
| 2022-12-30 | 7.400 | 7.610 | 7.240 | 7.370 | 7.370 | 6,417,100 |
| 2022-12-29 | 7.720 | 7.850 | 7.200 | 7.350 | 7.350 | 11,953,500 |
| 2022-12-28 | 8.100 | 8.390 | 7.580 | 7.720 | 7.720 | 20,941,500 |
| 2022-12-23 | 8.700 | 9.070 | 8.310 | 8.530 | 8.530 | 16,023,500 |
| 2022-12-22 | 8.460 | 9.350 | 7.970 | 8.680 | 8.680 | 34,355,400 |
| 2022-12-21 | 7.900 | 9.670 | 7.650 | 8.350 | 8.350 | 70,060,500 |
| 2022-12-20 | 7.990 | 7.990 | 7.600 | 7.650 | 7.650 | 3,819,000 |
| 2022-12-19 | 8.560 | 8.560 | 7.780 | 7.870 | 7.870 | 5,645,500 |
| 2022-12-16 | 8.060 | 8.450 | 7.920 | 8.370 | 8.370 | 4,596,000 |
| 2022-12-15 | 8.470 | 8.470 | 8.000 | 8.060 | 8.060 | 4,133,000 |
| 2022-12-14 | 8.620 | 8.620 | 8.230 | 8.330 | 8.330 | 6,127,324 |
| 2022-12-13 | 9.080 | 9.280 | 8.250 | 8.400 | 8.400 | 11,888,500 |
| 2022-12-12 | 9.410 | 9.750 | 8.920 | 9.080 | 9.080 | 13,619,000 |
| 2022-12-09 | 8.380 | 9.280 | 8.130 | 9.150 | 9.150 | 19,350,500 |
| 2022-12-08 | 8.230 | 8.380 | 7.950 | 8.240 | 8.240 | 8,847,800 |
| 2022-12-07 | 8.760 | 8.930 | 8.080 | 8.230 | 8.230 | 14,350,000 |
| 2022-12-06 | 8.930 | 9.180 | 8.500 | 8.570 | 8.570 | 8,354,500 |
| 2022-12-05 | 8.710 | 9.220 | 8.460 | 9.090 | 9.090 | 13,137,330 |
| 2022-12-02 | 8.290 | 8.880 | 8.290 | 8.600 | 8.600 | 9,963,830 |
| 2022-12-01 | 8.950 | 9.200 | 8.280 | 8.280 | 8.280 | 11,746,500 |
| 2022-11-30 | 8.380 | 8.620 | 8.150 | 8.620 | 8.620 | 13,378,978 |
| 2022-11-29 | 7.900 | 8.500 | 7.840 | 8.260 | 8.260 | 12,921,900 |
| 2022-11-28 | 7.850 | 8.080 | 7.640 | 7.910 | 7.910 | 10,223,620 |
| 2022-11-25 | 8.370 | 8.370 | 7.690 | 7.780 | 7.780 | 8,660,000 |
| 2022-11-24 | 7.740 | 8.300 | 7.740 | 8.160 | 8.160 | 7,127,600 |
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.