Brii Biosciences Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	15.660	15.660	14.400	14.620	14.620	4,687,000
2022-03-02	16.180	16.180	15.280	15.420	15.420	4,207,214
2022-03-01	14.780	16.360	14.540	16.180	16.180	11,508,880
2022-02-28	13.280	14.780	13.280	14.580	14.580	6,829,516
2022-02-25	13.040	14.040	13.040	13.400	13.400	2,490,500
2022-02-24	14.100	14.100	12.740	13.000	13.000	3,198,000
2022-02-23	13.080	14.120	13.080	13.880	13.880	2,760,979
2022-02-22	13.920	13.960	12.860	13.080	13.080	3,832,500
2022-02-21	15.100	15.600	13.920	13.920	13.920	5,992,843
2022-02-18	14.200	15.460	14.200	15.100	15.100	5,764,741
2022-02-17	14.720	14.820	14.180	14.300	14.300	2,774,381
2022-02-16	14.940	15.200	14.440	14.820	14.820	2,325,892
2022-02-15	14.000	14.800	13.700	14.560	14.560	3,515,191
2022-02-14	14.680	14.680	13.800	13.860	13.860	4,035,585
2022-02-11	15.000	15.720	14.400	14.700	14.700	2,031,618
2022-02-10	15.280	16.280	15.160	15.600	15.600	2,172,754
2022-02-09	15.020	15.260	14.660	15.220	15.220	1,765,455
2022-02-08	15.280	15.460	14.120	15.060	15.060	2,293,335
2022-02-07	15.000	16.480	14.380	15.200	15.200	3,491,867
2022-02-04	15.800	16.180	14.440	15.060	15.060	3,710,048
2022-01-31	16.640	16.640	16.640	16.640	16.640	0
2022-01-28	16.700	16.700	15.200	16.000	16.000	1,687,508
2022-01-27	18.060	18.060	16.100	16.700	16.700	1,694,739
2022-01-26	18.780	18.780	17.800	17.920	17.920	1,844,846
2022-01-25	19.260	19.420	18.120	18.320	18.320	2,164,600
2022-01-24	21.600	21.600	19.520	19.540	19.540	2,871,038
2022-01-21	23.000	23.050	20.650	21.650	21.650	3,456,765
2022-01-20	22.800	24.000	22.450	22.750	22.750	3,771,974
2022-01-19	22.900	23.500	22.500	22.650	22.650	3,313,029
2022-01-18	22.550	24.900	22.300	22.500	22.500	6,352,666
2022-01-17	22.250	23.650	20.150	22.450	22.450	12,005,080
2022-01-14	25.200	25.200	21.800	22.100	22.100	6,887,696
2022-01-13	27.650	27.650	24.500	25.300	25.300	4,255,020
2022-01-12	27.300	28.300	27.000	27.300	27.300	2,482,000
2022-01-11	29.000	29.400	27.000	27.050	27.050	1,892,010
2022-01-10	29.600	31.200	28.650	28.650	28.650	2,042,348
2022-01-07	33.050	34.800	29.050	29.600	29.600	2,239,020
2022-01-06	31.150	34.400	31.000	33.700	33.700	2,432,500
2022-01-05	29.600	33.800	28.250	31.500	31.500	2,675,000
2022-01-04	31.650	31.650	27.850	29.600	29.600	2,193,200
2022-01-03	32.700	32.900	30.900	31.650	31.650	577,500
2021-12-31	33.050	33.050	33.050	33.050	33.050	0
2021-12-30	33.350	33.800	31.650	32.700	32.700	532,000
2021-12-29	35.050	36.250	33.050	33.650	33.650	573,500
2021-12-28	38.300	38.800	35.450	35.650	35.650	1,760,500
2021-12-24	38.750	38.750	38.750	38.750	38.750	0
2021-12-23	38.000	41.000	37.700	38.500	38.500	2,223,160
2021-12-22	34.500	37.900	34.050	37.650	37.650	2,497,000
2021-12-21	33.800	35.000	33.400	34.050	34.050	1,786,500
2021-12-20	34.050	35.650	33.000	33.050	33.050	1,309,500
2021-12-17	34.400	34.600	32.600	33.300	33.300	1,040,000
2021-12-16	33.400	34.800	31.500	34.150	34.150	2,158,600
2021-12-15	37.100	37.950	32.150	33.400	33.400	2,822,367
2021-12-14	36.800	38.100	36.300	36.950	36.950	1,378,500
2021-12-13	43.300	43.500	36.550	37.000	37.000	4,590,000
2021-12-10	43.250	44.450	42.800	43.100	43.100	2,027,000
2021-12-09	47.000	48.650	42.600	42.600	42.600	8,805,900
2021-12-08	42.900	44.600	42.000	42.800	42.800	1,730,000
2021-12-07	41.250	44.700	41.200	42.550	42.550	1,783,400
2021-12-06	45.700	47.500	41.200	42.200	42.200	4,045,059

← NewerPage 20 of 21 · 1,230 trading daysOlder →

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.