Brii Biosciences Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.950 | 2.050 | 1.950 | 2.040 | 2.040 | 5,083,500 |
| 2025-08-04 | 1.880 | 1.990 | 1.850 | 1.970 | 1.970 | 2,414,000 |
| 2025-08-01 | 2.010 | 2.090 | 1.890 | 1.890 | 1.890 | 9,720,500 |
| 2025-07-31 | 2.080 | 2.110 | 1.990 | 2.010 | 2.010 | 7,865,500 |
| 2025-07-30 | 2.040 | 2.220 | 1.980 | 2.080 | 2.080 | 24,672,654 |
| 2025-07-29 | 2.050 | 2.080 | 1.970 | 2.050 | 2.050 | 7,190,000 |
| 2025-07-28 | 1.980 | 2.060 | 1.950 | 2.050 | 2.050 | 5,377,500 |
| 2025-07-25 | 2.020 | 2.090 | 1.980 | 1.990 | 1.990 | 5,974,000 |
| 2025-07-24 | 1.940 | 2.030 | 1.940 | 2.020 | 2.020 | 7,233,000 |
| 2025-07-23 | 1.930 | 2.000 | 1.910 | 1.940 | 1.940 | 5,292,500 |
| 2025-07-22 | 2.100 | 2.200 | 1.890 | 1.920 | 1.920 | 16,752,000 |
| 2025-07-21 | 2.050 | 2.260 | 2.040 | 2.120 | 2.120 | 12,669,500 |
| 2025-07-18 | 2.090 | 2.110 | 2.020 | 2.040 | 2.040 | 7,228,500 |
| 2025-07-17 | 1.980 | 2.150 | 1.980 | 2.100 | 2.100 | 15,946,000 |
| 2025-07-16 | 1.930 | 1.970 | 1.880 | 1.950 | 1.950 | 2,932,500 |
| 2025-07-15 | 1.850 | 1.950 | 1.830 | 1.930 | 1.930 | 4,188,500 |
| 2025-07-14 | 1.830 | 1.870 | 1.800 | 1.850 | 1.850 | 3,456,500 |
| 2025-07-11 | 1.790 | 1.820 | 1.750 | 1.820 | 1.820 | 3,892,500 |
| 2025-07-10 | 1.740 | 1.800 | 1.720 | 1.780 | 1.780 | 4,499,000 |
| 2025-07-09 | 1.710 | 1.730 | 1.670 | 1.700 | 1.700 | 2,014,000 |
| 2025-07-08 | 1.750 | 1.770 | 1.690 | 1.700 | 1.700 | 2,449,500 |
| 2025-07-07 | 1.710 | 1.750 | 1.650 | 1.750 | 1.750 | 1,772,500 |
| 2025-07-04 | 1.750 | 1.760 | 1.660 | 1.710 | 1.710 | 2,992,500 |
| 2025-07-03 | 1.700 | 1.720 | 1.650 | 1.650 | 1.650 | 3,113,500 |
| 2025-07-02 | 1.700 | 1.780 | 1.660 | 1.670 | 1.670 | 3,060,000 |
| 2025-06-30 | 1.670 | 1.710 | 1.650 | 1.690 | 1.690 | 1,057,500 |
| 2025-06-27 | 1.720 | 1.720 | 1.660 | 1.670 | 1.670 | 3,730,500 |
| 2025-06-26 | 1.740 | 1.750 | 1.690 | 1.720 | 1.720 | 2,929,000 |
| 2025-06-25 | 1.770 | 1.790 | 1.730 | 1.780 | 1.780 | 2,339,077 |
| 2025-06-24 | 1.730 | 1.780 | 1.690 | 1.770 | 1.770 | 4,806,500 |
| 2025-06-23 | 1.720 | 1.730 | 1.660 | 1.690 | 1.690 | 4,067,500 |
| 2025-06-20 | 1.710 | 1.740 | 1.700 | 1.710 | 1.710 | 1,938,500 |
| 2025-06-19 | 1.840 | 1.850 | 1.700 | 1.710 | 1.710 | 4,244,500 |
| 2025-06-18 | 1.820 | 1.870 | 1.810 | 1.840 | 1.840 | 1,195,000 |
| 2025-06-17 | 2.000 | 2.000 | 1.830 | 1.850 | 1.850 | 5,328,500 |
| 2025-06-16 | 2.040 | 2.060 | 1.970 | 1.980 | 1.980 | 3,555,000 |
| 2025-06-13 | 2.170 | 2.170 | 1.980 | 2.040 | 2.040 | 7,115,000 |
| 2025-06-12 | 1.990 | 2.280 | 1.960 | 2.200 | 2.200 | 14,039,101 |
| 2025-06-11 | 1.950 | 2.100 | 1.920 | 1.950 | 1.950 | 7,561,000 |
| 2025-06-10 | 1.890 | 1.950 | 1.840 | 1.950 | 1.950 | 6,332,756 |
| 2025-06-09 | 1.820 | 1.950 | 1.800 | 1.890 | 1.890 | 2,756,500 |
| 2025-06-06 | 1.820 | 1.830 | 1.760 | 1.810 | 1.810 | 1,616,000 |
| 2025-06-05 | 1.890 | 1.930 | 1.810 | 1.840 | 1.840 | 1,517,151 |
| 2025-06-04 | 1.830 | 1.980 | 1.830 | 1.880 | 1.880 | 5,584,000 |
| 2025-06-03 | 1.840 | 1.870 | 1.810 | 1.860 | 1.860 | 1,770,500 |
| 2025-06-02 | 1.820 | 1.860 | 1.750 | 1.840 | 1.840 | 1,354,500 |
| 2025-05-30 | 1.970 | 1.970 | 1.830 | 1.840 | 1.840 | 3,154,000 |
| 2025-05-29 | 1.700 | 1.960 | 1.700 | 1.950 | 1.950 | 6,013,500 |
| 2025-05-28 | 1.780 | 1.780 | 1.700 | 1.700 | 1.700 | 1,039,500 |
| 2025-05-27 | 1.670 | 1.790 | 1.670 | 1.780 | 1.780 | 1,769,500 |
| 2025-05-26 | 1.690 | 1.730 | 1.660 | 1.670 | 1.670 | 1,545,500 |
| 2025-05-23 | 1.800 | 1.800 | 1.650 | 1.690 | 1.690 | 4,878,000 |
| 2025-05-22 | 1.820 | 1.820 | 1.760 | 1.780 | 1.780 | 2,397,500 |
| 2025-05-21 | 1.740 | 1.900 | 1.700 | 1.820 | 1.820 | 5,545,265 |
| 2025-05-20 | 1.760 | 1.820 | 1.730 | 1.750 | 1.750 | 3,828,500 |
| 2025-05-19 | 1.810 | 1.810 | 1.680 | 1.720 | 1.720 | 1,920,000 |
| 2025-05-16 | 1.830 | 1.890 | 1.800 | 1.810 | 1.810 | 2,188,800 |
| 2025-05-15 | 1.810 | 1.830 | 1.780 | 1.810 | 1.810 | 754,500 |
| 2025-05-14 | 1.850 | 1.870 | 1.820 | 1.830 | 1.830 | 2,144,500 |
| 2025-05-13 | 1.810 | 1.870 | 1.780 | 1.850 | 1.850 | 2,307,000 |
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.