Brii Biosciences Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 8.280 | 8.420 | 7.620 | 7.780 | 7.780 | 9,485,000 |
| 2022-11-22 | 9.250 | 9.290 | 8.220 | 8.280 | 8.280 | 15,151,500 |
| 2022-11-21 | 9.490 | 9.780 | 8.850 | 9.200 | 9.200 | 14,503,500 |
| 2022-11-18 | 8.910 | 9.600 | 8.910 | 9.120 | 9.120 | 19,630,350 |
| 2022-11-17 | 9.080 | 9.080 | 8.340 | 8.880 | 8.880 | 13,164,000 |
| 2022-11-16 | 9.360 | 9.870 | 8.630 | 8.920 | 8.920 | 22,924,900 |
| 2022-11-15 | 9.450 | 9.630 | 8.750 | 9.260 | 9.260 | 28,036,000 |
| 2022-11-14 | 7.350 | 9.740 | 7.010 | 9.290 | 9.290 | 48,699,278 |
| 2022-11-11 | 6.850 | 7.070 | 6.500 | 6.930 | 6.930 | 13,754,000 |
| 2022-11-10 | 7.000 | 7.160 | 6.430 | 6.540 | 6.540 | 6,671,000 |
| 2022-11-09 | 7.230 | 7.280 | 6.820 | 7.010 | 7.010 | 5,780,500 |
| 2022-11-08 | 7.650 | 7.650 | 7.070 | 7.140 | 7.140 | 9,839,500 |
| 2022-11-07 | 6.960 | 7.560 | 6.820 | 7.420 | 7.420 | 11,065,000 |
| 2022-11-04 | 6.860 | 7.200 | 6.770 | 6.970 | 6.970 | 10,636,500 |
| 2022-11-03 | 6.730 | 6.900 | 6.590 | 6.750 | 6.750 | 8,749,500 |
| 2022-11-02 | 6.080 | 7.130 | 6.000 | 6.990 | 6.990 | 15,799,500 |
| 2022-11-01 | 5.610 | 6.060 | 5.600 | 6.050 | 6.050 | 7,447,500 |
| 2022-10-31 | 5.610 | 5.790 | 5.500 | 5.590 | 5.590 | 3,743,845 |
| 2022-10-28 | 6.180 | 6.180 | 5.580 | 5.600 | 5.600 | 4,878,000 |
| 2022-10-27 | 5.950 | 6.180 | 5.800 | 6.070 | 6.070 | 8,452,000 |
| 2022-10-26 | 5.140 | 5.980 | 5.140 | 5.900 | 5.900 | 12,064,000 |
| 2022-10-25 | 5.280 | 5.320 | 5.010 | 5.150 | 5.150 | 4,471,400 |
| 2022-10-24 | 5.750 | 5.780 | 5.050 | 5.070 | 5.070 | 7,375,000 |
| 2022-10-21 | 5.700 | 5.920 | 5.570 | 5.740 | 5.740 | 4,131,000 |
| 2022-10-20 | 5.890 | 6.100 | 5.580 | 5.590 | 5.590 | 6,772,500 |
| 2022-10-19 | 5.810 | 5.940 | 5.710 | 5.740 | 5.740 | 3,906,500 |
| 2022-10-18 | 5.600 | 5.950 | 5.380 | 5.870 | 5.870 | 7,295,000 |
| 2022-10-17 | 5.110 | 5.700 | 5.100 | 5.500 | 5.500 | 6,140,000 |
| 2022-10-14 | 5.000 | 5.350 | 4.940 | 5.220 | 5.220 | 6,563,000 |
| 2022-10-13 | 4.970 | 5.210 | 4.850 | 4.860 | 4.860 | 2,772,500 |
| 2022-10-12 | 5.100 | 5.100 | 4.700 | 4.970 | 4.970 | 4,251,500 |
| 2022-10-11 | 5.300 | 5.300 | 4.930 | 4.980 | 4.980 | 2,527,500 |
| 2022-10-10 | 5.120 | 5.350 | 5.030 | 5.050 | 5.050 | 2,104,500 |
| 2022-10-07 | 5.490 | 5.500 | 5.060 | 5.120 | 5.120 | 1,016,419 |
| 2022-10-06 | 5.800 | 5.900 | 5.490 | 5.490 | 5.490 | 647,500 |
| 2022-10-05 | 5.550 | 6.020 | 5.550 | 5.960 | 5.960 | 959,000 |
| 2022-10-03 | 5.450 | 5.600 | 5.300 | 5.540 | 5.540 | 521,500 |
| 2022-09-30 | 5.220 | 5.350 | 5.100 | 5.300 | 5.300 | 721,000 |
| 2022-09-29 | 5.840 | 5.840 | 5.150 | 5.220 | 5.220 | 1,015,500 |
| 2022-09-28 | 5.990 | 5.990 | 5.590 | 5.720 | 5.720 | 2,396,000 |
| 2022-09-27 | 5.960 | 5.980 | 5.650 | 5.900 | 5.900 | 4,045,000 |
| 2022-09-26 | 5.410 | 5.870 | 5.410 | 5.780 | 5.780 | 5,232,000 |
| 2022-09-23 | 5.700 | 5.820 | 5.450 | 5.450 | 5.450 | 2,943,500 |
| 2022-09-22 | 5.540 | 5.960 | 5.500 | 5.710 | 5.710 | 5,219,500 |
| 2022-09-21 | 5.880 | 5.930 | 5.510 | 5.640 | 5.640 | 4,362,500 |
| 2022-09-20 | 6.100 | 6.200 | 5.900 | 5.910 | 5.910 | 3,597,000 |
| 2022-09-19 | 6.610 | 6.610 | 6.030 | 6.070 | 6.070 | 4,338,500 |
| 2022-09-16 | 6.680 | 6.810 | 6.620 | 6.700 | 6.700 | 1,625,000 |
| 2022-09-15 | 6.810 | 6.940 | 6.660 | 6.800 | 6.800 | 3,395,000 |
| 2022-09-14 | 6.670 | 6.850 | 6.660 | 6.790 | 6.790 | 3,233,500 |
| 2022-09-13 | 7.030 | 7.250 | 6.660 | 6.940 | 6.940 | 6,773,192 |
| 2022-09-09 | 6.320 | 7.670 | 6.290 | 7.030 | 7.030 | 16,598,700 |
| 2022-09-08 | 6.430 | 6.450 | 6.230 | 6.250 | 6.250 | 4,215,500 |
| 2022-09-07 | 6.630 | 6.760 | 6.340 | 6.380 | 6.380 | 6,667,000 |
| 2022-09-06 | 7.380 | 7.390 | 6.570 | 6.630 | 6.630 | 11,718,500 |
| 2022-09-05 | 7.580 | 7.600 | 7.210 | 7.250 | 7.250 | 5,111,500 |
| 2022-09-02 | 7.810 | 8.060 | 7.770 | 7.790 | 7.790 | 2,464,500 |
| 2022-09-01 | 7.860 | 7.970 | 7.740 | 7.840 | 7.840 | 1,823,000 |
| 2022-08-31 | 7.900 | 8.080 | 7.700 | 7.890 | 7.890 | 3,604,500 |
| 2022-08-30 | 8.010 | 8.010 | 7.600 | 7.740 | 7.740 | 2,821,000 |
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.