Brii Biosciences Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.170 | 1.250 | 1.160 | 1.200 | 1.200 | 4,553,500 |
| 2025-02-07 | 1.140 | 1.180 | 1.110 | 1.170 | 1.170 | 1,174,000 |
| 2025-02-06 | 1.100 | 1.150 | 1.090 | 1.120 | 1.120 | 1,205,000 |
| 2025-02-05 | 1.110 | 1.120 | 1.090 | 1.100 | 1.100 | 688,000 |
| 2025-02-04 | 1.070 | 1.130 | 1.070 | 1.110 | 1.110 | 1,032,000 |
| 2025-02-03 | 1.120 | 1.120 | 1.070 | 1.080 | 1.080 | 1,387,500 |
| 2025-01-28 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 254,000 |
| 2025-01-27 | 1.120 | 1.130 | 1.100 | 1.130 | 1.130 | 673,000 |
| 2025-01-24 | 1.140 | 1.150 | 1.080 | 1.130 | 1.130 | 2,233,030 |
| 2025-01-23 | 1.180 | 1.180 | 1.090 | 1.130 | 1.130 | 2,311,500 |
| 2025-01-22 | 1.200 | 1.200 | 1.140 | 1.160 | 1.160 | 1,670,500 |
| 2025-01-21 | 1.190 | 1.200 | 1.150 | 1.200 | 1.200 | 909,000 |
| 2025-01-20 | 1.250 | 1.280 | 1.170 | 1.190 | 1.190 | 2,879,500 |
| 2025-01-17 | 1.210 | 1.240 | 1.190 | 1.220 | 1.220 | 1,787,500 |
| 2025-01-16 | 1.130 | 1.250 | 1.130 | 1.230 | 1.230 | 5,005,000 |
| 2025-01-15 | 1.100 | 1.140 | 1.080 | 1.140 | 1.140 | 3,766,500 |
| 2025-01-14 | 1.090 | 1.130 | 1.070 | 1.100 | 1.100 | 3,513,000 |
| 2025-01-13 | 1.090 | 1.130 | 1.050 | 1.090 | 1.090 | 4,737,000 |
| 2025-01-10 | 1.090 | 1.110 | 1.050 | 1.090 | 1.090 | 2,546,500 |
| 2025-01-09 | 1.060 | 1.130 | 1.060 | 1.110 | 1.110 | 2,921,000 |
| 2025-01-08 | 1.010 | 1.110 | 1.010 | 1.070 | 1.070 | 6,518,000 |
| 2025-01-07 | 1.000 | 1.010 | 0.970 | 1.000 | 1.000 | 1,135,000 |
| 2025-01-06 | 0.980 | 1.020 | 0.970 | 1.000 | 1.000 | 908,750 |
| 2025-01-03 | 1.000 | 1.010 | 0.960 | 0.980 | 0.980 | 742,500 |
| 2025-01-02 | 1.000 | 1.010 | 0.970 | 0.980 | 0.980 | 735,500 |
| 2024-12-31 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 639,500 |
| 2024-12-30 | 1.000 | 1.020 | 0.980 | 1.010 | 1.010 | 815,500 |
| 2024-12-27 | 1.030 | 1.070 | 0.970 | 1.000 | 1.000 | 2,927,500 |
| 2024-12-24 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2,383,500 |
| 2024-12-23 | 0.970 | 1.050 | 0.910 | 0.970 | 0.970 | 7,113,000 |
| 2024-12-20 | 0.840 | 0.900 | 0.830 | 0.850 | 0.850 | 542,000 |
| 2024-12-19 | 0.860 | 0.860 | 0.830 | 0.860 | 0.860 | 309,500 |
| 2024-12-18 | 0.850 | 0.860 | 0.840 | 0.850 | 0.850 | 718,500 |
| 2024-12-17 | 0.880 | 0.880 | 0.800 | 0.820 | 0.820 | 4,306,000 |
| 2024-12-16 | 0.900 | 0.900 | 0.880 | 0.880 | 0.880 | 830,500 |
| 2024-12-13 | 0.900 | 0.920 | 0.880 | 0.900 | 0.900 | 1,049,500 |
| 2024-12-12 | 0.920 | 0.930 | 0.890 | 0.890 | 0.890 | 3,066,000 |
| 2024-12-11 | 0.940 | 0.960 | 0.920 | 0.930 | 0.930 | 442,000 |
| 2024-12-10 | 0.950 | 0.990 | 0.930 | 0.940 | 0.940 | 1,142,500 |
| 2024-12-09 | 0.920 | 0.950 | 0.900 | 0.940 | 0.940 | 1,319,000 |
| 2024-12-06 | 0.930 | 0.980 | 0.910 | 0.930 | 0.930 | 1,002,000 |
| 2024-12-05 | 0.920 | 0.990 | 0.900 | 0.930 | 0.930 | 853,000 |
| 2024-12-04 | 0.940 | 0.940 | 0.920 | 0.920 | 0.920 | 662,000 |
| 2024-12-03 | 0.950 | 0.950 | 0.930 | 0.940 | 0.940 | 1,210,000 |
| 2024-12-02 | 0.970 | 0.980 | 0.940 | 0.950 | 0.950 | 1,015,500 |
| 2024-11-29 | 0.970 | 0.990 | 0.960 | 0.970 | 0.970 | 215,500 |
| 2024-11-28 | 0.990 | 1.000 | 0.960 | 0.980 | 0.980 | 764,000 |
| 2024-11-27 | 0.980 | 1.000 | 0.960 | 0.990 | 0.990 | 818,500 |
| 2024-11-26 | 1.020 | 1.020 | 0.980 | 0.980 | 0.980 | 226,500 |
| 2024-11-25 | 1.000 | 1.050 | 0.980 | 1.000 | 1.000 | 494,000 |
| 2024-11-22 | 1.030 | 1.050 | 0.990 | 1.000 | 1.000 | 584,000 |
| 2024-11-21 | 1.020 | 1.050 | 1.020 | 1.030 | 1.030 | 408,500 |
| 2024-11-20 | 1.040 | 1.060 | 1.010 | 1.040 | 1.040 | 594,000 |
| 2024-11-19 | 1.080 | 1.080 | 0.990 | 1.040 | 1.040 | 7,883,500 |
| 2024-11-18 | 1.040 | 1.080 | 1.020 | 1.080 | 1.080 | 962,500 |
| 2024-11-15 | 1.090 | 1.110 | 1.060 | 1.070 | 1.070 | 586,500 |
| 2024-11-14 | 1.180 | 1.260 | 1.080 | 1.080 | 1.080 | 1,168,500 |
| 2024-11-13 | 1.080 | 1.220 | 1.080 | 1.180 | 1.180 | 3,157,500 |
| 2024-11-12 | 1.090 | 1.100 | 1.070 | 1.080 | 1.080 | 615,500 |
| 2024-11-11 | 1.070 | 1.090 | 1.050 | 1.060 | 1.060 | 556,500 |
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.