Brii Biosciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.850	1.860	1.800	1.820	1.820	2,944,538
2025-10-30	1.840	1.850	1.770	1.850	1.850	3,486,916
2025-10-28	1.860	1.860	1.790	1.820	1.820	1,686,000
2025-10-27	1.780	1.850	1.780	1.850	1.850	1,899,000
2025-10-24	1.810	1.820	1.770	1.770	1.770	1,267,000
2025-10-23	1.830	1.850	1.770	1.800	1.800	8,031,500
2025-10-22	1.870	1.900	1.860	1.870	1.870	2,897,500
2025-10-21	1.900	1.910	1.870	1.870	1.870	3,586,500
2025-10-20	1.900	1.920	1.860	1.890	1.890	3,047,000
2025-10-17	1.920	1.950	1.840	1.860	1.860	6,916,000
2025-10-16	1.960	1.990	1.930	1.950	1.950	2,735,000
2025-10-15	1.910	1.960	1.880	1.950	1.950	3,058,000
2025-10-14	2.000	2.010	1.870	1.900	1.900	8,074,385
2025-10-13	2.000	2.000	1.910	1.970	1.970	5,518,258
2025-10-10	2.130	2.130	2.020	2.020	2.020	3,977,500
2025-10-09	2.250	2.250	2.110	2.130	2.130	6,302,000
2025-10-08	2.320	2.330	2.210	2.250	2.250	6,740,500
2025-10-06	2.250	2.340	2.230	2.310	2.310	15,654,000
2025-10-03	2.050	2.240	2.040	2.160	2.160	11,092,500
2025-10-02	2.040	2.070	2.000	2.050	2.050	4,523,500
2025-09-30	1.910	2.000	1.910	2.000	2.000	3,783,500
2025-09-29	1.900	1.910	1.860	1.890	1.890	1,912,000
2025-09-26	1.930	1.930	1.860	1.870	1.870	5,249,000
2025-09-25	1.940	1.980	1.910	1.930	1.930	4,014,912
2025-09-24	1.970	1.990	1.930	1.940	1.940	4,969,000
2025-09-23	1.990	2.000	1.920	1.970	1.970	4,701,500
2025-09-22	2.100	2.100	1.990	1.990	1.990	5,927,500
2025-09-19	2.080	2.120	2.020	2.060	2.060	4,300,000
2025-09-18	2.080	2.110	2.020	2.080	2.080	5,873,500
2025-09-17	2.180	2.200	2.050	2.090	2.090	8,192,612
2025-09-16	2.050	2.210	1.980	2.180	2.180	13,291,500
2025-09-15	2.050	2.080	2.020	2.030	2.030	4,000,000
2025-09-12	2.120	2.140	2.060	2.080	2.080	7,865,676
2025-09-11	2.000	2.120	1.960	2.110	2.110	8,227,000
2025-09-10	2.210	2.260	2.100	2.110	2.110	8,914,000
2025-09-09	2.230	2.300	2.170	2.210	2.210	8,669,000
2025-09-08	2.090	2.250	2.090	2.230	2.230	16,332,000
2025-09-05	2.000	2.110	1.970	2.080	2.080	13,554,000
2025-09-04	2.020	2.070	1.920	1.950	1.950	8,973,000
2025-09-03	1.870	2.040	1.860	2.000	2.000	10,059,000
2025-09-02	1.930	1.930	1.860	1.870	1.870	3,776,000
2025-09-01	1.880	1.940	1.840	1.940	1.940	3,345,500
2025-08-29	1.890	1.950	1.860	1.860	1.860	4,577,000
2025-08-28	1.860	1.910	1.850	1.890	1.890	3,800,000
2025-08-27	1.950	1.990	1.860	1.860	1.860	8,248,000
2025-08-26	1.980	2.010	1.930	1.940	1.940	5,945,500
2025-08-25	2.020	2.040	1.970	1.980	1.980	6,757,000
2025-08-22	2.080	2.080	1.960	2.000	2.000	9,118,000
2025-08-21	2.060	2.100	2.010	2.030	2.030	5,551,500
2025-08-20	2.200	2.200	2.020	2.040	2.040	12,594,500
2025-08-19	2.400	2.400	2.170	2.200	2.200	21,285,000
2025-08-18	2.150	2.540	2.150	2.410	2.410	32,278,000
2025-08-15	2.000	2.130	2.000	2.130	2.130	8,370,500
2025-08-14	2.100	2.100	1.990	2.000	2.000	6,240,500
2025-08-13	2.040	2.130	2.010	2.090	2.090	12,489,000
2025-08-12	2.010	2.070	1.990	2.000	2.000	3,211,000
2025-08-11	2.000	2.050	1.920	2.050	2.050	4,489,000
2025-08-08	1.950	1.970	1.910	1.960	1.960	2,805,000
2025-08-07	2.090	2.090	1.940	1.970	1.970	5,456,500
2025-08-06	2.060	2.110	2.020	2.070	2.070	7,282,000

← NewerPage 5 of 21 · 1,235 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.