Brii Biosciences Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 40.800 | 43.550 | 38.850 | 42.700 | 42.700 | 2,139,500 |
| 2021-12-02 | 37.600 | 41.450 | 35.650 | 40.800 | 40.800 | 2,845,238 |
| 2021-12-01 | 45.000 | 45.700 | 39.400 | 39.800 | 39.800 | 2,271,214 |
| 2021-11-30 | 48.000 | 48.300 | 40.800 | 44.750 | 44.750 | 4,059,020 |
| 2021-11-29 | 45.800 | 48.000 | 44.000 | 47.850 | 47.850 | 2,674,907 |
| 2021-11-26 | 42.150 | 46.950 | 41.100 | 43.850 | 43.850 | 3,385,464 |
| 2021-11-25 | 41.700 | 44.050 | 41.500 | 42.150 | 42.150 | 2,216,530 |
| 2021-11-24 | 40.650 | 41.750 | 39.300 | 41.500 | 41.500 | 1,822,650 |
| 2021-11-23 | 37.200 | 43.600 | 36.950 | 40.650 | 40.650 | 6,172,554 |
| 2021-11-22 | 37.900 | 38.000 | 34.800 | 36.300 | 36.300 | 1,713,900 |
| 2021-11-19 | 38.350 | 40.350 | 34.000 | 36.400 | 36.400 | 3,876,400 |
| 2021-11-18 | 35.350 | 40.000 | 34.550 | 38.300 | 38.300 | 6,222,100 |
| 2021-11-17 | 31.500 | 36.000 | 30.000 | 35.400 | 35.400 | 3,631,700 |
| 2021-11-16 | 30.500 | 32.450 | 30.150 | 31.200 | 31.200 | 3,226,500 |
| 2021-11-15 | 22.600 | 32.000 | 22.600 | 29.750 | 29.750 | 5,657,585 |
| 2021-11-12 | 22.350 | 22.800 | 21.200 | 22.000 | 22.000 | 866,500 |
| 2021-11-11 | 19.300 | 22.300 | 19.300 | 22.100 | 22.100 | 1,168,420 |
| 2021-11-10 | 19.880 | 19.880 | 18.860 | 19.300 | 19.300 | 551,220 |
| 2021-11-09 | 18.000 | 20.000 | 18.000 | 19.880 | 19.880 | 1,389,700 |
| 2021-11-08 | 22.100 | 22.300 | 17.300 | 18.000 | 18.000 | 4,593,873 |
| 2021-11-05 | 25.250 | 26.000 | 24.750 | 25.400 | 25.400 | 608,000 |
| 2021-11-04 | 26.100 | 26.700 | 24.700 | 26.250 | 26.250 | 1,007,500 |
| 2021-11-03 | 25.950 | 26.450 | 24.950 | 26.100 | 26.100 | 549,200 |
| 2021-11-02 | 26.600 | 27.500 | 24.500 | 25.000 | 25.000 | 701,550 |
| 2021-11-01 | 24.900 | 27.450 | 24.250 | 26.250 | 26.250 | 1,270,000 |
| 2021-10-29 | 27.900 | 27.900 | 22.900 | 24.400 | 24.400 | 2,224,880 |
| 2021-10-28 | 27.000 | 27.500 | 26.500 | 26.700 | 26.700 | 815,000 |
| 2021-10-27 | 28.800 | 29.150 | 25.700 | 27.200 | 27.200 | 1,063,000 |
| 2021-10-26 | 29.350 | 29.350 | 28.100 | 29.150 | 29.150 | 529,620 |
| 2021-10-25 | 28.850 | 29.900 | 28.850 | 29.350 | 29.350 | 222,500 |
| 2021-10-22 | 29.300 | 29.700 | 28.700 | 28.850 | 28.850 | 445,500 |
| 2021-10-21 | 30.550 | 31.000 | 29.300 | 29.300 | 29.300 | 693,000 |
| 2021-10-20 | 29.000 | 31.600 | 29.000 | 30.600 | 30.600 | 1,262,685 |
| 2021-10-19 | 29.300 | 29.550 | 28.700 | 28.950 | 28.950 | 445,500 |
| 2021-10-18 | 28.700 | 29.400 | 28.050 | 29.100 | 29.100 | 418,500 |
← NewerPage 21 of 21 · 1,235 trading days
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.