Brii Biosciences Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 8.520 | 8.520 | 7.910 | 8.110 | 8.110 | 5,403,000 |
| 2022-06-01 | 8.980 | 9.260 | 8.440 | 8.500 | 8.500 | 10,512,000 |
| 2022-05-31 | 8.090 | 8.520 | 8.010 | 8.420 | 8.420 | 9,510,000 |
| 2022-05-30 | 8.130 | 8.160 | 7.960 | 8.080 | 8.080 | 4,222,000 |
| 2022-05-27 | 7.990 | 8.140 | 7.790 | 7.990 | 7.990 | 3,090,500 |
| 2022-05-26 | 8.200 | 8.270 | 7.850 | 7.910 | 7.910 | 3,076,284 |
| 2022-05-25 | 8.220 | 8.320 | 8.100 | 8.200 | 8.200 | 3,134,500 |
| 2022-05-24 | 8.730 | 8.960 | 8.040 | 8.100 | 8.100 | 7,011,500 |
| 2022-05-23 | 8.770 | 9.060 | 8.610 | 8.900 | 8.900 | 6,019,000 |
| 2022-05-20 | 8.890 | 8.890 | 8.530 | 8.710 | 8.710 | 6,095,000 |
| 2022-05-19 | 8.420 | 8.880 | 8.160 | 8.670 | 8.670 | 10,505,000 |
| 2022-05-18 | 8.030 | 8.610 | 7.930 | 8.490 | 8.490 | 8,470,500 |
| 2022-05-17 | 8.090 | 8.230 | 7.850 | 7.950 | 7.950 | 7,977,000 |
| 2022-05-16 | 7.600 | 8.030 | 7.480 | 7.980 | 7.980 | 6,834,157 |
| 2022-05-13 | 7.450 | 7.700 | 7.320 | 7.500 | 7.500 | 5,947,192 |
| 2022-05-12 | 7.780 | 7.780 | 7.300 | 7.340 | 7.340 | 3,444,500 |
| 2022-05-11 | 7.780 | 8.010 | 7.600 | 7.800 | 7.800 | 6,456,500 |
| 2022-05-10 | 8.300 | 8.300 | 7.540 | 7.620 | 7.620 | 8,196,500 |
| 2022-05-06 | 7.450 | 7.550 | 7.150 | 7.290 | 7.290 | 3,993,000 |
| 2022-05-05 | 8.100 | 8.260 | 7.620 | 7.630 | 7.630 | 5,024,307 |
| 2022-05-04 | 8.400 | 8.400 | 7.950 | 7.990 | 7.990 | 1,609,794 |
| 2022-05-03 | 8.500 | 8.620 | 8.140 | 8.540 | 8.540 | 1,536,500 |
| 2022-04-29 | 8.450 | 8.760 | 8.190 | 8.500 | 8.500 | 2,755,500 |
| 2022-04-28 | 8.760 | 8.850 | 8.080 | 8.400 | 8.400 | 2,243,174 |
| 2022-04-27 | 8.900 | 9.000 | 8.350 | 8.660 | 8.660 | 6,172,520 |
| 2022-04-26 | 8.930 | 9.590 | 8.930 | 9.080 | 9.080 | 4,158,670 |
| 2022-04-25 | 9.510 | 9.510 | 8.890 | 8.970 | 8.970 | 4,381,668 |
| 2022-04-22 | 10.000 | 10.000 | 9.520 | 9.600 | 9.600 | 3,858,500 |
| 2022-04-21 | 10.180 | 10.180 | 9.590 | 10.060 | 10.060 | 4,702,414 |
| 2022-04-20 | 10.780 | 10.780 | 10.000 | 10.040 | 10.040 | 4,567,331 |
| 2022-04-19 | 11.140 | 11.180 | 10.220 | 10.560 | 10.560 | 7,763,500 |
| 2022-04-14 | 11.500 | 11.620 | 11.140 | 11.360 | 11.360 | 5,962,569 |
| 2022-04-13 | 10.680 | 11.200 | 10.220 | 11.200 | 11.200 | 5,679,500 |
| 2022-04-12 | 11.000 | 11.560 | 10.300 | 10.620 | 10.620 | 8,091,500 |
| 2022-04-11 | 11.840 | 11.860 | 11.000 | 11.160 | 11.160 | 7,021,000 |
| 2022-04-08 | 11.340 | 11.820 | 11.120 | 11.640 | 11.640 | 9,642,000 |
| 2022-04-07 | 12.980 | 13.160 | 11.000 | 11.080 | 11.080 | 14,157,500 |
| 2022-04-06 | 11.160 | 13.980 | 11.000 | 12.700 | 12.700 | 27,839,500 |
| 2022-04-04 | 11.460 | 11.620 | 10.980 | 11.500 | 11.500 | 5,033,431 |
| 2022-04-01 | 10.940 | 11.140 | 10.600 | 10.980 | 10.980 | 2,022,931 |
| 2022-03-31 | 11.000 | 11.220 | 10.300 | 11.100 | 11.100 | 4,292,861 |
| 2022-03-30 | 9.900 | 11.660 | 9.900 | 11.140 | 11.140 | 18,900,092 |
| 2022-03-29 | 9.150 | 9.490 | 8.940 | 9.460 | 9.460 | 5,089,622 |
| 2022-03-28 | 9.800 | 9.840 | 8.870 | 9.150 | 9.150 | 5,763,000 |
| 2022-03-25 | 10.640 | 10.900 | 9.610 | 9.700 | 9.700 | 7,139,418 |
| 2022-03-24 | 10.800 | 11.100 | 10.200 | 10.620 | 10.620 | 7,008,232 |
| 2022-03-23 | 11.020 | 11.480 | 10.680 | 10.840 | 10.840 | 8,589,000 |
| 2022-03-22 | 11.520 | 11.520 | 10.720 | 11.320 | 11.320 | 8,211,500 |
| 2022-03-21 | 11.220 | 11.760 | 10.920 | 11.300 | 11.300 | 14,999,500 |
| 2022-03-18 | 12.000 | 12.200 | 10.760 | 10.960 | 10.960 | 15,126,072 |
| 2022-03-17 | 11.100 | 11.820 | 10.220 | 11.520 | 11.520 | 22,424,255 |
| 2022-03-16 | 9.630 | 11.400 | 9.110 | 10.140 | 10.140 | 23,714,355 |
| 2022-03-15 | 9.130 | 9.290 | 8.320 | 8.380 | 8.380 | 4,628,550 |
| 2022-03-14 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 0 |
| 2022-03-11 | 10.800 | 10.960 | 9.900 | 10.600 | 10.600 | 6,015,228 |
| 2022-03-10 | 11.580 | 11.680 | 10.660 | 10.800 | 10.800 | 3,301,500 |
| 2022-03-09 | 12.000 | 12.020 | 10.520 | 11.120 | 11.120 | 5,079,000 |
| 2022-03-08 | 12.800 | 13.060 | 11.520 | 11.600 | 11.600 | 5,063,000 |
| 2022-03-07 | 12.900 | 13.280 | 12.440 | 12.700 | 12.700 | 3,695,487 |
| 2022-03-04 | 14.400 | 14.420 | 12.740 | 13.220 | 13.220 | 5,991,500 |
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.