BeOne Medicines AG (HKG:6160)
Hong Kong · Delayed Price · Currency is HKD 196.60
-6.20 (-3.06%)
Sep 4, 2025, 4:08 PM HKT
BeOne Medicines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 203.80 | 207.40 | 194.10 | 196.60 | 196.60 | -3.06% | 7,521,798 |
| Sep 3, 2025 | 201.20 | 206.40 | 199.90 | 202.80 | 202.80 | - | 7,316,451 |
| Sep 2, 2025 | 195.20 | 212.40 | 193.60 | 202.80 | 202.80 | 4.27% | 11,277,555 |
| Sep 1, 2025 | 186.60 | 195.00 | 186.60 | 194.50 | 194.50 | 5.59% | 7,702,870 |
| Aug 29, 2025 | 179.20 | 188.30 | 177.30 | 184.20 | 184.20 | 3.95% | 7,077,694 |
| Aug 28, 2025 | 179.20 | 180.40 | 172.70 | 177.20 | 177.20 | -0.84% | 6,371,803 |
| Aug 27, 2025 | 186.80 | 186.80 | 177.00 | 178.70 | 178.70 | -2.72% | 5,740,690 |
| Aug 26, 2025 | 190.00 | 192.80 | 182.40 | 183.70 | 183.70 | -2.24% | 5,714,294 |
| Aug 25, 2025 | 190.00 | 190.10 | 186.00 | 187.90 | 187.90 | 0.27% | 4,553,577 |
| Aug 22, 2025 | 190.30 | 191.20 | 185.50 | 187.40 | 187.40 | -0.05% | 3,445,893 |
| Aug 21, 2025 | 187.50 | 189.70 | 185.00 | 187.50 | 187.50 | 1.74% | 4,575,548 |
| Aug 20, 2025 | 188.70 | 189.60 | 183.00 | 184.30 | 184.30 | -3.05% | 5,893,787 |
| Aug 19, 2025 | 193.70 | 195.10 | 188.20 | 190.10 | 190.10 | -1.86% | 7,214,185 |
| Aug 18, 2025 | 193.70 | 196.90 | 191.00 | 193.70 | 193.70 | 1.15% | 4,112,412 |
| Aug 15, 2025 | 186.70 | 191.80 | 186.70 | 191.50 | 191.50 | 3.51% | 5,622,548 |
| Aug 14, 2025 | 185.80 | 188.80 | 184.00 | 185.00 | 185.00 | 2.89% | 4,990,178 |
| Aug 13, 2025 | 173.10 | 180.60 | 173.10 | 179.80 | 179.80 | 4.66% | 4,434,378 |
| Aug 12, 2025 | 174.20 | 174.50 | 170.40 | 171.80 | 171.80 | -1.66% | 3,810,710 |
| Aug 11, 2025 | 174.50 | 175.60 | 172.90 | 174.70 | 174.70 | 1.98% | 3,902,004 |
| Aug 8, 2025 | 178.50 | 180.00 | 169.20 | 171.30 | 171.30 | -6.14% | 9,527,021 |
| Aug 7, 2025 | 184.40 | 186.10 | 176.20 | 182.50 | 182.50 | -0.11% | 9,132,359 |
| Aug 6, 2025 | 186.80 | 187.50 | 180.00 | 182.70 | 182.70 | -1.93% | 5,569,981 |
| Aug 5, 2025 | 183.10 | 190.80 | 182.70 | 186.30 | 186.30 | 2.03% | 8,601,241 |
| 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 |