BeOne Medicines Ltd. (HKG:6160)
Hong Kong · Delayed Price · Currency is HKD 186.30
+3.70 (2.03%)
Aug 5, 2025, 4:08 PM HKT
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 183.10 | 188.40 | 182.90 | 185.00 | 185.00 | 1.31% | 2,552,710 |
| Aug 4, 2025 | 179.00 | 184.10 | 174.60 | 182.60 | 182.60 | 3.16% | 5,367,773 |
| Aug 1, 2025 | 177.10 | 182.50 | 175.10 | 177.00 | 177.00 | -2.43% | 5,656,368 |
| Jul 31, 2025 | 182.00 | 184.20 | 178.80 | 181.40 | 181.40 | -0.55% | 5,912,657 |
| Jul 30, 2025 | 184.90 | 190.40 | 179.40 | 182.40 | 182.40 | -1.88% | 8,008,968 |
| Jul 29, 2025 | 180.00 | 188.80 | 178.00 | 185.90 | 185.90 | 2.48% | 9,090,808 |
| Jul 28, 2025 | 177.80 | 182.30 | 175.50 | 181.40 | 181.40 | 2.95% | 4,744,951 |
| Jul 25, 2025 | 178.90 | 180.20 | 174.00 | 176.20 | 176.20 | -1.56% | 4,196,262 |
| Jul 24, 2025 | 180.80 | 180.80 | 175.90 | 179.00 | 179.00 | -1.05% | 5,641,442 |
| Jul 23, 2025 | 179.90 | 183.40 | 176.90 | 180.90 | 180.90 | 2.67% | 5,231,633 |
| Jul 22, 2025 | 175.60 | 181.70 | 174.70 | 176.20 | 176.20 | 0.34% | 6,150,134 |
| Jul 21, 2025 | 179.50 | 179.50 | 172.90 | 175.60 | 175.60 | -3.89% | 8,713,416 |
| Jul 18, 2025 | 179.00 | 182.90 | 176.00 | 182.70 | 182.70 | -0.33% | 10,527,114 |
| Jul 17, 2025 | 170.40 | 185.00 | 167.10 | 183.30 | 183.30 | 10.62% | 11,512,192 |
| Jul 16, 2025 | 164.00 | 168.20 | 162.30 | 165.70 | 165.70 | 0.79% | 4,976,449 |
| Jul 15, 2025 | 153.90 | 164.40 | 152.10 | 164.40 | 164.40 | 7.80% | 7,782,519 |
| Jul 14, 2025 | 150.50 | 153.10 | 148.40 | 152.50 | 152.50 | -1.04% | 4,870,696 |
| Jul 11, 2025 | 152.50 | 156.80 | 152.00 | 154.10 | 154.10 | 0.85% | 4,981,712 |
| Jul 10, 2025 | 153.80 | 155.90 | 152.00 | 152.80 | 152.80 | 1.60% | 4,830,062 |
| Jul 9, 2025 | 146.80 | 153.30 | 145.50 | 150.40 | 150.40 | 2.17% | 5,479,621 |
| Jul 8, 2025 | 146.80 | 148.90 | 146.00 | 147.20 | 147.20 | 0.68% | 4,481,537 |
| Jul 7, 2025 | 148.30 | 149.30 | 145.60 | 146.20 | 146.20 | -1.55% | 2,823,713 |
| Jul 4, 2025 | 149.30 | 151.00 | 145.30 | 148.50 | 148.50 | -0.54% | 4,128,601 |
| Jul 3, 2025 | 146.80 | 151.10 | 145.50 | 149.30 | 149.30 | 2.97% | 6,849,710 |
| Jul 2, 2025 | 150.20 | 152.30 | 144.10 | 145.00 | 145.00 | -1.89% | 7,767,819 |
| Jun 30, 2025 | 146.70 | 149.10 | 146.20 | 147.80 | 147.80 | 0.27% | 4,731,355 |
| Jun 27, 2025 | 154.60 | 155.00 | 146.90 | 147.40 | 147.40 | -9.18% | 13,724,271 |
| Jun 26, 2025 | 161.70 | 163.00 | 157.70 | 162.30 | 162.30 | -0.43% | 4,095,462 |
| Jun 25, 2025 | 162.50 | 164.40 | 160.70 | 163.00 | 163.00 | 1.31% | 4,828,984 |
| Jun 24, 2025 | 157.60 | 163.70 | 156.70 | 160.90 | 160.90 | 1.84% | 8,105,944 |
| Jun 23, 2025 | 146.70 | 158.30 | 146.70 | 158.00 | 158.00 | 6.18% | 8,048,426 |
| Jun 20, 2025 | 149.50 | 149.50 | 145.60 | 148.80 | 148.80 | 0.74% | 6,652,891 |
| Jun 19, 2025 | 155.40 | 155.90 | 147.20 | 147.70 | 147.70 | -4.46% | 4,618,612 |
| Jun 18, 2025 | 153.30 | 156.70 | 152.10 | 154.60 | 154.60 | -0.77% | 3,496,080 |
| Jun 17, 2025 | 161.50 | 162.10 | 153.80 | 155.80 | 155.80 | -3.05% | 6,328,791 |
| Jun 16, 2025 | 164.60 | 166.70 | 158.50 | 160.70 | 160.70 | -2.78% | 9,619,765 |
| Jun 13, 2025 | 169.50 | 174.20 | 163.00 | 165.30 | 165.30 | -1.90% | 12,146,274 |
| Jun 12, 2025 | 159.30 | 170.70 | 158.70 | 168.50 | 168.50 | 6.04% | 9,872,389 |
| Jun 11, 2025 | 160.00 | 161.30 | 156.50 | 158.90 | 158.90 | -0.69% | 5,954,836 |
| Jun 10, 2025 | 161.70 | 163.70 | 157.70 | 160.00 | 160.00 | -1.48% | 8,191,819 |
| Jun 9, 2025 | 156.20 | 164.40 | 153.80 | 162.40 | 162.40 | 4.04% | 7,070,764 |
| Jun 6, 2025 | 156.40 | 156.50 | 151.40 | 156.10 | 156.10 | 0.77% | 4,673,156 |
| Jun 5, 2025 | 158.80 | 160.60 | 151.10 | 154.90 | 154.90 | -0.64% | 6,752,489 |
| Jun 4, 2025 | 151.50 | 159.20 | 151.50 | 155.90 | 155.90 | 3.04% | 9,139,668 |
| Jun 3, 2025 | 150.60 | 151.90 | 148.80 | 151.30 | 151.30 | 2.86% | 4,381,949 |
| Jun 2, 2025 | 148.00 | 148.20 | 143.30 | 147.10 | 147.10 | -2.26% | 4,027,779 |
| May 30, 2025 | 149.50 | 152.20 | 148.10 | 150.50 | 150.50 | 1.07% | 13,525,323 |
| May 29, 2025 | 146.70 | 149.90 | 144.50 | 148.90 | 148.90 | 2.83% | 5,279,707 |
| May 28, 2025 | 146.00 | 146.90 | 143.50 | 144.80 | 144.80 | -0.82% | 3,418,003 |
| May 27, 2025 | 144.80 | 147.30 | 143.70 | 146.00 | 146.00 | 1.81% | 3,983,910 |