Brii Biosciences Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 8.230 | 8.230 | 7.850 | 7.900 | 7.900 | 3,222,000 |
| 2022-08-26 | 8.200 | 8.290 | 8.000 | 8.240 | 8.240 | 4,024,603 |
| 2022-08-25 | 7.590 | 15.000 | 7.590 | 8.120 | 8.120 | 5,317,000 |
| 2022-08-24 | 8.000 | 8.000 | 7.550 | 7.570 | 7.570 | 3,969,242 |
| 2022-08-23 | 7.810 | 8.070 | 7.740 | 7.870 | 7.870 | 3,459,742 |
| 2022-08-22 | 8.000 | 8.010 | 7.600 | 7.770 | 7.770 | 6,466,000 |
| 2022-08-19 | 8.210 | 8.330 | 8.040 | 8.080 | 8.080 | 4,582,019 |
| 2022-08-18 | 8.570 | 8.580 | 8.260 | 8.260 | 8.260 | 3,578,000 |
| 2022-08-17 | 8.900 | 8.920 | 8.580 | 8.590 | 8.590 | 2,811,500 |
| 2022-08-16 | 8.980 | 9.100 | 8.800 | 8.850 | 8.850 | 4,038,500 |
| 2022-08-15 | 8.620 | 9.370 | 8.580 | 8.990 | 8.990 | 9,233,000 |
| 2022-08-12 | 8.470 | 8.780 | 8.250 | 8.630 | 8.630 | 5,054,000 |
| 2022-08-11 | 8.250 | 8.460 | 8.180 | 8.380 | 8.380 | 3,179,500 |
| 2022-08-10 | 8.420 | 8.420 | 8.080 | 8.160 | 8.160 | 3,201,107 |
| 2022-08-09 | 8.590 | 8.690 | 8.240 | 8.420 | 8.420 | 4,144,473 |
| 2022-08-08 | 8.580 | 8.850 | 8.310 | 8.540 | 8.540 | 6,709,500 |
| 2022-08-05 | 8.350 | 8.590 | 8.270 | 8.450 | 8.450 | 6,100,000 |
| 2022-08-04 | 8.110 | 8.430 | 8.000 | 8.230 | 8.230 | 6,219,000 |
| 2022-08-03 | 8.190 | 8.280 | 7.930 | 7.940 | 7.940 | 6,422,635 |
| 2022-08-02 | 8.800 | 8.800 | 7.950 | 8.060 | 8.060 | 12,497,135 |
| 2022-08-01 | 9.030 | 9.150 | 8.670 | 8.760 | 8.760 | 9,660,500 |
| 2022-07-29 | 9.760 | 9.760 | 9.200 | 9.200 | 9.200 | 6,499,700 |
| 2022-07-28 | 9.920 | 10.020 | 9.590 | 9.690 | 9.690 | 10,000,000 |
| 2022-07-27 | 9.980 | 10.360 | 9.680 | 10.040 | 10.040 | 17,382,996 |
| 2022-07-26 | 9.020 | 9.890 | 8.890 | 9.500 | 9.500 | 18,307,137 |
| 2022-07-25 | 10.140 | 10.140 | 9.370 | 9.370 | 9.370 | 10,345,500 |
| 2022-07-22 | 10.480 | 10.480 | 10.060 | 10.180 | 10.180 | 6,705,500 |
| 2022-07-21 | 10.400 | 10.400 | 9.910 | 10.340 | 10.340 | 10,935,500 |
| 2022-07-20 | 10.700 | 10.720 | 10.020 | 10.160 | 10.160 | 14,045,500 |
| 2022-07-19 | 9.990 | 10.700 | 9.740 | 10.560 | 10.560 | 22,613,000 |
| 2022-07-18 | 10.180 | 10.320 | 9.630 | 9.900 | 9.900 | 17,448,932 |
| 2022-07-15 | 10.980 | 11.060 | 9.720 | 9.910 | 9.910 | 27,733,000 |
| 2022-07-14 | 11.400 | 11.660 | 10.720 | 10.880 | 10.880 | 19,795,745 |
| 2022-07-13 | 11.460 | 11.800 | 10.560 | 11.280 | 11.280 | 46,715,500 |
| 2022-07-12 | 13.980 | 14.240 | 10.920 | 10.980 | 10.980 | 65,091,900 |
| 2022-07-11 | 11.980 | 15.280 | 11.620 | 13.980 | 13.980 | 98,722,617 |
| 2022-07-08 | 10.280 | 11.700 | 9.910 | 11.000 | 11.000 | 49,094,000 |
| 2022-07-07 | 10.140 | 11.500 | 9.800 | 9.870 | 9.870 | 31,398,900 |
| 2022-07-06 | 8.500 | 8.920 | 8.430 | 8.830 | 8.830 | 8,097,956 |
| 2022-07-05 | 8.680 | 8.680 | 8.300 | 8.400 | 8.400 | 3,272,500 |
| 2022-07-04 | 8.780 | 8.850 | 8.440 | 8.520 | 8.520 | 4,052,000 |
| 2022-06-30 | 8.720 | 8.820 | 8.360 | 8.460 | 8.460 | 5,887,364 |
| 2022-06-29 | 9.390 | 9.390 | 8.610 | 8.760 | 8.760 | 7,007,000 |
| 2022-06-28 | 9.020 | 9.680 | 8.990 | 9.440 | 9.440 | 6,173,906 |
| 2022-06-27 | 9.200 | 9.380 | 9.100 | 9.200 | 9.200 | 5,479,900 |
| 2022-06-24 | 8.700 | 9.180 | 8.660 | 9.160 | 9.160 | 6,488,500 |
| 2022-06-23 | 9.070 | 9.070 | 8.510 | 8.570 | 8.570 | 3,524,000 |
| 2022-06-22 | 9.200 | 9.390 | 8.860 | 8.860 | 8.860 | 5,704,769 |
| 2022-06-21 | 8.220 | 9.180 | 8.080 | 9.130 | 9.130 | 11,559,500 |
| 2022-06-20 | 8.280 | 8.410 | 8.000 | 8.180 | 8.180 | 3,897,500 |
| 2022-06-17 | 7.900 | 8.240 | 7.850 | 8.150 | 8.150 | 3,640,000 |
| 2022-06-16 | 8.290 | 8.290 | 7.890 | 7.910 | 7.910 | 4,547,000 |
| 2022-06-15 | 8.380 | 8.390 | 8.070 | 8.130 | 8.130 | 4,015,000 |
| 2022-06-14 | 8.250 | 8.470 | 7.950 | 8.310 | 8.310 | 5,894,720 |
| 2022-06-13 | 8.800 | 8.910 | 8.230 | 8.500 | 8.500 | 6,767,000 |
| 2022-06-10 | 9.020 | 9.360 | 8.750 | 9.150 | 9.150 | 7,482,077 |
| 2022-06-09 | 8.950 | 9.010 | 8.650 | 8.840 | 8.840 | 3,632,500 |
| 2022-06-08 | 8.500 | 8.940 | 8.400 | 8.940 | 8.940 | 7,516,000 |
| 2022-06-07 | 8.140 | 8.510 | 8.050 | 8.400 | 8.400 | 4,161,069 |
| 2022-06-06 | 8.060 | 8.180 | 7.900 | 8.130 | 8.130 | 3,567,060 |
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.