Brii Biosciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.910	1.910	1.760	1.800	1.800	8,710,714
2025-05-09	1.920	1.920	1.870	1.900	1.900	1,205,577
2025-05-08	2.000	2.090	1.900	1.920	1.920	2,354,000
2025-05-07	2.070	2.150	1.960	1.980	1.980	3,772,500
2025-05-06	2.110	2.160	2.020	2.070	2.070	1,974,500
2025-05-02	1.910	2.120	1.890	2.090	2.090	4,016,500
2025-04-30	1.990	2.050	1.900	1.950	1.950	2,653,000
2025-04-29	1.950	1.980	1.900	1.950	1.950	2,535,000
2025-04-28	1.950	2.090	1.890	1.970	1.970	3,774,500
2025-04-25	1.880	2.020	1.870	2.000	2.000	5,606,000
2025-04-24	1.820	1.860	1.700	1.850	1.850	2,528,000
2025-04-23	1.860	1.940	1.790	1.820	1.820	3,957,500
2025-04-22	1.790	1.860	1.760	1.830	1.830	3,261,500
2025-04-17	1.760	1.800	1.720	1.780	1.780	1,202,000
2025-04-16	1.900	1.900	1.740	1.760	1.760	3,495,000
2025-04-15	1.820	1.960	1.770	1.940	1.940	3,526,000
2025-04-14	1.620	1.840	1.620	1.830	1.830	8,912,000
2025-04-11	1.600	1.680	1.560	1.620	1.620	4,802,500
2025-04-10	1.680	1.780	1.580	1.640	1.640	5,723,000
2025-04-09	1.480	1.650	1.450	1.640	1.640	5,243,500
2025-04-08	1.580	1.750	1.540	1.650	1.650	6,376,500
2025-04-07	1.650	1.740	1.470	1.580	1.580	15,140,500
2025-04-03	1.950	2.000	1.840	1.930	1.930	5,877,500
2025-04-02	2.300	2.370	1.990	2.010	2.010	11,259,500
2025-04-01	2.450	2.550	2.260	2.330	2.330	5,463,000
2025-03-31	2.590	2.670	2.400	2.450	2.450	5,733,000
2025-03-28	2.330	2.550	2.330	2.410	2.410	4,118,500
2025-03-27	2.330	2.530	2.290	2.400	2.400	5,658,000
2025-03-26	2.510	2.510	2.230	2.330	2.330	13,543,780
2025-03-25	2.800	2.870	2.450	2.510	2.510	7,819,000
2025-03-24	2.880	2.990	2.670	2.860	2.860	10,014,500
2025-03-21	2.770	3.090	2.530	2.880	2.880	10,735,500
2025-03-20	2.620	2.850	2.460	2.710	2.710	6,433,000
2025-03-19	2.700	2.700	2.550	2.620	2.620	5,180,000
2025-03-18	2.700	2.900	2.700	2.700	2.700	5,485,500
2025-03-17	2.590	2.780	2.460	2.700	2.700	6,993,700
2025-03-14	2.570	2.630	2.420	2.590	2.590	6,233,500
2025-03-13	2.500	2.610	2.400	2.570	2.570	7,665,720
2025-03-12	2.350	2.850	2.340	2.460	2.460	25,163,500
2025-03-11	2.040	2.350	2.000	2.350	2.350	9,760,000
2025-03-10	2.150	2.190	2.010	2.040	2.040	3,325,000
2025-03-07	2.040	2.200	2.000	2.120	2.120	6,217,500
2025-03-06	2.150	2.300	2.010	2.030	2.030	10,220,000
2025-03-05	1.780	2.130	1.780	2.130	2.130	12,200,500
2025-03-04	1.620	1.800	1.500	1.780	1.780	9,852,000
2025-03-03	1.960	1.980	1.590	1.640	1.640	13,501,000
2025-02-28	2.100	2.200	1.850	1.920	1.920	10,887,000
2025-02-27	2.470	2.500	2.120	2.170	2.170	12,828,000
2025-02-26	2.160	2.550	2.070	2.350	2.350	20,630,510
2025-02-25	2.000	2.280	1.910	2.150	2.150	16,145,000
2025-02-24	1.600	2.160	1.530	2.140	2.140	38,604,500
2025-02-21	1.600	1.630	1.470	1.580	1.580	9,795,500
2025-02-20	1.280	1.640	1.250	1.600	1.600	30,489,500
2025-02-19	1.150	1.300	1.140	1.240	1.240	6,676,500
2025-02-18	1.150	1.160	1.120	1.150	1.150	1,547,000
2025-02-17	1.120	1.160	1.100	1.140	1.140	3,058,000
2025-02-14	1.110	1.150	1.080	1.120	1.120	3,964,000
2025-02-13	1.180	1.180	1.080	1.080	1.080	3,966,500
2025-02-12	1.190	1.200	1.160	1.180	1.180	1,185,500
2025-02-11	1.180	1.200	1.150	1.190	1.190	1,582,000

← NewerPage 7 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.