BeOne Medicines AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 213.20 | 217.00 | 209.00 | 214.40 | 214.40 | 707,441 |
| 2021-12-01 | 210.00 | 215.20 | 208.60 | 213.40 | 213.40 | 531,798 |
| 2021-11-30 | 207.80 | 211.00 | 206.20 | 208.20 | 208.20 | 728,130 |
| 2021-11-29 | 209.00 | 215.00 | 207.80 | 211.60 | 211.60 | 321,500 |
| 2021-11-26 | 212.20 | 214.60 | 209.20 | 210.80 | 210.80 | 198,400 |
| 2021-11-25 | 213.00 | 218.00 | 211.60 | 215.00 | 215.00 | 194,617 |
| 2021-11-24 | 210.00 | 215.00 | 209.00 | 211.80 | 211.80 | 230,418 |
| 2021-11-23 | 215.80 | 215.80 | 211.60 | 214.60 | 214.60 | 273,680 |
| 2021-11-22 | 219.00 | 222.40 | 217.40 | 220.60 | 220.60 | 176,400 |
| 2021-11-19 | 222.60 | 225.40 | 219.00 | 219.00 | 219.00 | 333,541 |
| 2021-11-18 | 228.00 | 230.00 | 224.40 | 225.20 | 225.20 | 196,009 |
| 2021-11-17 | 235.00 | 239.60 | 231.40 | 234.40 | 234.40 | 498,898 |
| 2021-11-16 | 228.00 | 234.00 | 228.00 | 232.00 | 232.00 | 244,159 |
| 2021-11-15 | 225.20 | 230.60 | 225.20 | 228.00 | 228.00 | 135,400 |
| 2021-11-12 | 222.00 | 225.00 | 220.80 | 223.00 | 223.00 | 249,546 |
| 2021-11-11 | 223.60 | 225.60 | 219.20 | 219.20 | 219.20 | 338,800 |
| 2021-11-10 | 221.00 | 233.80 | 220.40 | 232.60 | 232.60 | 658,477 |
| 2021-11-09 | 211.60 | 225.80 | 208.00 | 219.60 | 219.60 | 1,147,286 |
| 2021-11-08 | 223.60 | 223.60 | 215.20 | 223.40 | 223.40 | 617,379 |
| 2021-11-05 | 220.00 | 237.40 | 220.00 | 225.20 | 225.20 | 918,858 |
| 2021-11-04 | 222.00 | 225.00 | 220.40 | 224.20 | 224.20 | 227,500 |
| 2021-11-03 | 214.00 | 219.60 | 211.20 | 216.80 | 216.80 | 242,910 |
| 2021-11-02 | 209.00 | 216.60 | 207.20 | 209.20 | 209.20 | 275,200 |
| 2021-11-01 | 216.00 | 216.00 | 206.00 | 208.60 | 208.60 | 668,901 |
| 2021-10-29 | 214.40 | 218.00 | 213.80 | 217.80 | 217.80 | 136,528 |
| 2021-10-28 | 223.20 | 226.00 | 211.20 | 214.40 | 214.40 | 774,600 |
| 2021-10-27 | 229.20 | 229.40 | 223.80 | 228.60 | 228.60 | 305,101 |
| 2021-10-26 | 229.20 | 233.20 | 225.80 | 233.00 | 233.00 | 368,200 |
| 2021-10-25 | 225.80 | 230.00 | 225.00 | 227.80 | 227.80 | 238,361 |
| 2021-10-22 | 225.60 | 227.40 | 223.40 | 225.80 | 225.80 | 125,059 |
| 2021-10-21 | 225.00 | 227.00 | 222.20 | 224.20 | 224.20 | 587,545 |
| 2021-10-20 | 221.60 | 229.00 | 221.60 | 228.00 | 228.00 | 389,758 |
| 2021-10-19 | 213.40 | 218.80 | 213.40 | 218.60 | 218.60 | 167,169 |
| 2021-10-18 | 213.00 | 215.00 | 208.60 | 215.00 | 215.00 | 224,704 |
← NewerPage 21 of 21 · 1,234 trading days
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.