Brii Biosciences Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.070 | 1.100 | 1.070 | 1.070 | 1.070 | 382,000 |
| 2024-11-07 | 1.060 | 1.080 | 1.040 | 1.050 | 1.050 | 468,000 |
| 2024-11-06 | 1.070 | 1.090 | 1.060 | 1.060 | 1.060 | 360,000 |
| 2024-11-05 | 1.080 | 1.110 | 1.070 | 1.090 | 1.090 | 323,000 |
| 2024-11-04 | 1.030 | 1.100 | 1.030 | 1.080 | 1.080 | 1,341,500 |
| 2024-11-01 | 1.040 | 1.050 | 1.030 | 1.030 | 1.030 | 310,500 |
| 2024-10-31 | 1.050 | 1.080 | 1.030 | 1.030 | 1.030 | 768,384 |
| 2024-10-30 | 1.060 | 1.060 | 1.030 | 1.040 | 1.040 | 536,500 |
| 2024-10-29 | 1.070 | 1.080 | 1.050 | 1.070 | 1.070 | 385,500 |
| 2024-10-28 | 1.040 | 1.090 | 1.040 | 1.050 | 1.050 | 575,500 |
| 2024-10-25 | 1.050 | 1.080 | 1.030 | 1.040 | 1.040 | 711,500 |
| 2024-10-24 | 1.060 | 1.060 | 1.020 | 1.060 | 1.060 | 667,500 |
| 2024-10-23 | 1.060 | 1.080 | 1.040 | 1.060 | 1.060 | 148,500 |
| 2024-10-22 | 1.070 | 1.090 | 1.060 | 1.070 | 1.070 | 463,500 |
| 2024-10-21 | 1.100 | 1.100 | 1.030 | 1.050 | 1.050 | 672,500 |
| 2024-10-18 | 1.010 | 1.090 | 1.000 | 1.070 | 1.070 | 2,335,500 |
| 2024-10-17 | 1.070 | 1.090 | 1.020 | 1.030 | 1.030 | 683,000 |
| 2024-10-16 | 1.070 | 1.150 | 1.040 | 1.050 | 1.050 | 1,021,500 |
| 2024-10-15 | 1.110 | 1.140 | 1.040 | 1.070 | 1.070 | 1,242,000 |
| 2024-10-14 | 1.200 | 1.200 | 1.120 | 1.130 | 1.130 | 1,511,000 |
| 2024-10-10 | 1.280 | 1.280 | 1.170 | 1.200 | 1.200 | 2,825,500 |
| 2024-10-09 | 1.280 | 1.310 | 1.180 | 1.260 | 1.260 | 4,721,500 |
| 2024-10-08 | 1.580 | 1.580 | 1.270 | 1.290 | 1.290 | 6,885,000 |
| 2024-10-07 | 1.500 | 1.590 | 1.460 | 1.570 | 1.570 | 5,877,512 |
| 2024-10-04 | 1.380 | 1.480 | 1.380 | 1.460 | 1.460 | 3,534,500 |
| 2024-10-03 | 1.450 | 1.450 | 1.300 | 1.380 | 1.380 | 6,532,500 |
| 2024-10-02 | 1.280 | 1.500 | 1.190 | 1.450 | 1.450 | 11,029,857 |
| 2024-09-30 | 1.200 | 1.300 | 1.110 | 1.270 | 1.270 | 5,706,000 |
| 2024-09-27 | 1.120 | 1.190 | 1.090 | 1.170 | 1.170 | 2,698,000 |
| 2024-09-26 | 1.040 | 1.110 | 1.040 | 1.090 | 1.090 | 1,581,000 |
| 2024-09-25 | 1.080 | 1.080 | 1.030 | 1.040 | 1.040 | 896,500 |
| 2024-09-24 | 1.000 | 1.060 | 1.000 | 1.050 | 1.050 | 1,466,000 |
| 2024-09-23 | 1.040 | 1.040 | 0.980 | 1.020 | 1.020 | 1,187,500 |
| 2024-09-20 | 0.960 | 1.040 | 0.930 | 1.030 | 1.030 | 1,114,000 |
| 2024-09-19 | 0.920 | 0.940 | 0.910 | 0.930 | 0.930 | 568,500 |
| 2024-09-17 | 0.920 | 0.970 | 0.910 | 0.930 | 0.930 | 633,000 |
| 2024-09-16 | 0.950 | 0.950 | 0.920 | 0.930 | 0.930 | 58,500 |
| 2024-09-13 | 0.940 | 0.960 | 0.940 | 0.950 | 0.950 | 228,000 |
| 2024-09-12 | 0.950 | 0.950 | 0.930 | 0.940 | 0.940 | 247,000 |
| 2024-09-11 | 0.950 | 0.950 | 0.910 | 0.940 | 0.940 | 701,500 |
| 2024-09-10 | 0.940 | 0.960 | 0.890 | 0.940 | 0.940 | 2,150,500 |
| 2024-09-09 | 0.950 | 0.970 | 0.930 | 0.930 | 0.930 | 387,000 |
| 2024-09-05 | 0.960 | 0.960 | 0.940 | 0.950 | 0.950 | 342,000 |
| 2024-09-04 | 0.950 | 0.960 | 0.940 | 0.950 | 0.950 | 670,000 |
| 2024-09-03 | 0.970 | 0.980 | 0.950 | 0.950 | 0.950 | 780,698 |
| 2024-09-02 | 0.980 | 0.990 | 0.960 | 0.980 | 0.980 | 380,500 |
| 2024-08-30 | 1.020 | 1.030 | 0.980 | 0.990 | 0.990 | 896,500 |
| 2024-08-29 | 0.990 | 1.030 | 0.980 | 0.990 | 0.990 | 918,000 |
| 2024-08-28 | 1.010 | 1.030 | 0.980 | 0.990 | 0.990 | 635,000 |
| 2024-08-27 | 0.980 | 1.030 | 0.970 | 1.010 | 1.010 | 819,000 |
| 2024-08-26 | 1.000 | 1.020 | 0.970 | 0.980 | 0.980 | 713,500 |
| 2024-08-23 | 0.980 | 1.010 | 0.940 | 0.960 | 0.960 | 1,089,500 |
| 2024-08-22 | 0.970 | 1.010 | 0.960 | 0.970 | 0.970 | 806,000 |
| 2024-08-21 | 0.950 | 0.990 | 0.940 | 0.960 | 0.960 | 1,690,500 |
| 2024-08-20 | 0.980 | 1.000 | 0.950 | 0.960 | 0.960 | 741,563 |
| 2024-08-19 | 0.930 | 1.010 | 0.920 | 0.980 | 0.980 | 910,500 |
| 2024-08-16 | 0.940 | 0.960 | 0.920 | 0.950 | 0.950 | 159,500 |
| 2024-08-15 | 0.930 | 0.960 | 0.920 | 0.930 | 0.930 | 216,000 |
| 2024-08-14 | 0.930 | 0.980 | 0.930 | 0.950 | 0.950 | 163,000 |
| 2024-08-13 | 0.950 | 0.960 | 0.930 | 0.950 | 0.950 | 203,500 |
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.