BeiGene, Ltd. (6160.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 90.300 | 92.300 | 90.000 | 91.950 | 91.950 | 1,734,600 |
| Apr 25, 2024 | 86.950 | 92.350 | 86.050 | 90.000 | 90.000 | 2,635,751 |
| Apr 24, 2024 | 83.050 | 87.600 | 83.050 | 87.000 | 87.000 | 1,958,781 |
| Apr 23, 2024 | 79.600 | 82.300 | 79.200 | 82.000 | 82.000 | 1,668,071 |
| Apr 22, 2024 | 77.900 | 80.300 | 77.200 | 79.650 | 79.650 | 1,349,585 |
| Apr 19, 2024 | 79.200 | 79.200 | 75.450 | 77.000 | 77.000 | 1,811,384 |
| Apr 18, 2024 | 79.950 | 80.500 | 78.700 | 79.200 | 79.200 | 1,102,180 |
| Apr 17, 2024 | 81.450 | 81.950 | 79.150 | 81.050 | 81.050 | 1,127,173 |
| Apr 16, 2024 | 82.500 | 83.850 | 81.500 | 82.100 | 82.100 | 1,008,363 |
| Apr 15, 2024 | 85.750 | 86.250 | 82.750 | 84.000 | 84.000 | 1,046,800 |
| Apr 12, 2024 | 88.000 | 89.000 | 85.500 | 85.700 | 85.700 | 793,622 |
| Apr 11, 2024 | 90.600 | 90.600 | 88.250 | 88.550 | 88.550 | 1,073,700 |
| Apr 10, 2024 | 92.100 | 93.650 | 91.550 | 93.200 | 93.200 | 729,496 |
| Apr 09, 2024 | 90.050 | 91.800 | 89.000 | 91.400 | 91.400 | 891,005 |
| Apr 08, 2024 | 91.000 | 91.850 | 89.550 | 90.050 | 90.050 | 760,372 |
| Apr 05, 2024 | 92.600 | 92.600 | 89.250 | 90.700 | 90.700 | 365,408 |
| Apr 03, 2024 | 93.000 | 93.050 | 90.600 | 92.600 | 92.600 | 1,124,298 |
| Apr 02, 2024 | 94.800 | 95.150 | 91.700 | 93.850 | 93.850 | 1,028,481 |
| Mar 28, 2024 | 92.650 | 96.300 | 91.950 | 95.100 | 95.100 | 1,366,545 |
| Mar 27, 2024 | 92.200 | 93.600 | 91.850 | 92.650 | 92.650 | 898,183 |
| Mar 26, 2024 | 91.900 | 94.200 | 91.600 | 93.650 | 93.650 | 686,458 |
| Mar 25, 2024 | 92.000 | 93.300 | 91.150 | 91.550 | 91.550 | 884,020 |
| Mar 22, 2024 | 99.150 | 99.250 | 92.400 | 92.450 | 92.450 | 2,158,100 |
| Mar 21, 2024 | 102.600 | 103.200 | 100.100 | 101.300 | 101.300 | 1,254,430 |
| Mar 20, 2024 | 102.900 | 103.000 | 101.100 | 102.600 | 102.600 | 1,174,852 |
| Mar 19, 2024 | 102.400 | 103.600 | 100.800 | 101.800 | 101.800 | 1,410,736 |
| Mar 18, 2024 | 103.900 | 104.000 | 99.850 | 103.000 | 103.000 | 1,741,961 |
| Mar 15, 2024 | 102.600 | 105.200 | 102.200 | 104.000 | 104.000 | 2,934,482 |
| Mar 14, 2024 | 106.800 | 112.100 | 104.200 | 106.500 | 106.500 | 4,548,556 |
| Mar 13, 2024 | 99.200 | 104.300 | 98.100 | 103.700 | 103.700 | 2,514,248 |
| Mar 12, 2024 | 99.100 | 102.700 | 99.100 | 101.800 | 101.800 | 1,093,015 |
| Mar 11, 2024 | 95.400 | 98.850 | 95.400 | 97.900 | 97.900 | 823,226 |
| Mar 08, 2024 | 97.700 | 97.900 | 95.500 | 97.100 | 97.100 | 962,469 |
| Mar 07, 2024 | 94.500 | 96.600 | 94.300 | 95.700 | 95.700 | 1,043,962 |
| Mar 06, 2024 | 97.350 | 97.800 | 95.000 | 97.050 | 97.050 | 1,078,882 |
| Mar 05, 2024 | 100.200 | 100.800 | 97.200 | 97.800 | 97.800 | 1,602,191 |
| Mar 04, 2024 | 98.450 | 102.000 | 98.200 | 99.400 | 99.400 | 1,887,966 |
| Mar 01, 2024 | 99.900 | 101.100 | 96.350 | 97.050 | 97.050 | 2,559,089 |
| Feb 29, 2024 | 106.200 | 107.800 | 105.100 | 106.000 | 106.000 | 2,682,073 |
| Feb 28, 2024 | 106.200 | 108.900 | 103.200 | 104.300 | 104.300 | 2,676,829 |
| Feb 27, 2024 | 96.800 | 100.500 | 95.400 | 99.100 | 99.100 | 2,088,437 |
| Feb 26, 2024 | 94.150 | 96.000 | 92.450 | 93.500 | 93.500 | 782,337 |
| Feb 23, 2024 | 92.500 | 94.500 | 91.800 | 94.150 | 94.150 | 753,747 |
| Feb 22, 2024 | 91.450 | 92.950 | 90.000 | 92.500 | 92.500 | 872,606 |
| Feb 21, 2024 | 89.900 | 93.050 | 88.400 | 91.500 | 91.500 | 1,095,356 |
| Feb 20, 2024 | 89.650 | 91.100 | 87.850 | 90.350 | 90.350 | 981,063 |
| Feb 19, 2024 | 88.100 | 90.000 | 87.950 | 89.650 | 89.650 | 1,013,770 |
| Feb 16, 2024 | 88.000 | 90.900 | 86.350 | 90.500 | 90.500 | 853,510 |
| Feb 15, 2024 | 86.750 | 89.300 | 86.150 | 89.050 | 89.050 | 575,818 |
| Feb 14, 2024 | 85.750 | 86.700 | 82.650 | 86.650 | 86.650 | 673,859 |
| Feb 09, 2024 | 86.050 | 86.050 | 86.050 | 86.050 | 86.050 | - |
| Feb 08, 2024 | 89.700 | 89.700 | 85.950 | 86.650 | 86.650 | 1,512,977 |
| Feb 07, 2024 | 91.300 | 93.800 | 88.700 | 89.750 | 89.750 | 3,012,701 |
| Feb 06, 2024 | 85.950 | 90.300 | 84.400 | 88.850 | 88.850 | 3,481,994 |
| Feb 05, 2024 | 85.500 | 88.350 | 85.250 | 86.750 | 86.750 | 2,874,562 |
| Feb 02, 2024 | 91.200 | 91.400 | 83.000 | 84.350 | 84.350 | 3,453,312 |
| Feb 01, 2024 | 89.200 | 91.400 | 87.900 | 90.800 | 90.800 | 1,872,064 |
| Jan 31, 2024 | 92.300 | 93.950 | 88.650 | 90.550 | 90.550 | 2,843,274 |
| Jan 30, 2024 | 96.550 | 96.900 | 93.750 | 93.900 | 93.900 | 1,991,592 |
| Jan 29, 2024 | 96.250 | 99.300 | 95.050 | 96.500 | 96.500 | 1,827,007 |
| Jan 26, 2024 | 98.250 | 100.900 | 91.700 | 94.400 | 94.400 | 2,889,121 |
| Jan 25, 2024 | 96.450 | 96.950 | 93.800 | 96.650 | 96.650 | 1,655,416 |
| Jan 24, 2024 | 96.350 | 97.650 | 93.950 | 97.200 | 97.200 | 1,707,813 |
| Jan 23, 2024 | 93.150 | 96.500 | 92.300 | 94.850 | 94.850 | 2,224,784 |
| Jan 22, 2024 | 95.350 | 95.350 | 90.600 | 91.950 | 91.950 | 2,228,212 |
| Jan 19, 2024 | 100.000 | 101.100 | 95.150 | 95.400 | 95.400 | 2,005,664 |
| Jan 18, 2024 | 100.100 | 101.100 | 97.800 | 100.300 | 100.300 | 1,461,582 |
| Jan 17, 2024 | 103.300 | 103.300 | 98.200 | 99.250 | 99.250 | 2,063,866 |
| Jan 16, 2024 | 104.200 | 105.100 | 101.700 | 102.700 | 102.700 | 661,087 |
| Jan 15, 2024 | 103.000 | 103.000 | 103.000 | 103.000 | 103.000 | - |
| Jan 12, 2024 | 103.700 | 105.900 | 102.300 | 103.100 | 103.100 | 795,086 |
| Jan 11, 2024 | 105.700 | 107.600 | 104.600 | 105.600 | 105.600 | 1,319,898 |
| Jan 10, 2024 | 107.400 | 110.900 | 107.400 | 110.400 | 110.400 | 1,838,835 |
| Jan 09, 2024 | 101.900 | 106.400 | 101.900 | 103.000 | 103.000 | 1,462,462 |
| Jan 08, 2024 | 98.650 | 100.400 | 98.050 | 99.050 | 99.050 | 1,409,970 |
| Jan 05, 2024 | 105.700 | 105.900 | 97.150 | 98.000 | 98.000 | 2,419,390 |
| Jan 04, 2024 | 108.400 | 108.900 | 107.200 | 108.000 | 108.000 | 1,275,821 |
| Jan 03, 2024 | 105.500 | 107.300 | 104.900 | 105.400 | 105.400 | 473,843 |
| Jan 02, 2024 | 110.000 | 110.000 | 105.000 | 105.800 | 105.800 | 949,217 |
| Dec 29, 2023 | 108.500 | 110.900 | 108.100 | 110.100 | 110.100 | 1,006,368 |
| Dec 28, 2023 | 108.700 | 111.500 | 106.800 | 110.300 | 110.300 | 1,163,621 |
| Dec 27, 2023 | 106.700 | 108.700 | 104.900 | 108.700 | 108.700 | 955,603 |
| Dec 22, 2023 | 104.700 | 105.800 | 102.300 | 103.200 | 103.200 | 1,145,609 |
| Dec 21, 2023 | 106.400 | 106.400 | 102.600 | 103.400 | 103.400 | 1,504,359 |
| Dec 20, 2023 | 110.600 | 111.900 | 109.300 | 110.000 | 110.000 | 1,306,519 |
| Dec 19, 2023 | 108.600 | 109.300 | 107.500 | 108.600 | 108.600 | 1,003,780 |
| Dec 18, 2023 | 110.100 | 110.600 | 106.900 | 107.800 | 107.800 | 1,402,421 |
| Dec 15, 2023 | 112.000 | 113.000 | 108.500 | 110.200 | 110.200 | 5,595,809 |
| Dec 14, 2023 | 109.900 | 112.300 | 109.300 | 110.000 | 110.000 | 1,480,301 |
| Dec 13, 2023 | 106.500 | 109.600 | 106.500 | 109.400 | 109.400 | 1,135,758 |
| Dec 12, 2023 | 106.100 | 106.900 | 104.000 | 106.200 | 106.200 | 1,430,531 |
| Dec 11, 2023 | 105.900 | 106.500 | 101.300 | 106.100 | 106.100 | 2,019,474 |
| Dec 08, 2023 | 109.700 | 109.700 | 105.600 | 106.700 | 106.700 | 1,469,921 |
| Dec 07, 2023 | 110.200 | 110.800 | 107.300 | 108.900 | 108.900 | 840,984 |
| Dec 06, 2023 | 109.800 | 112.100 | 109.400 | 110.800 | 110.800 | 764,993 |
| Dec 05, 2023 | 109.600 | 111.300 | 107.500 | 108.700 | 108.700 | 1,730,868 |
| Dec 04, 2023 | 113.000 | 113.700 | 108.700 | 109.600 | 109.600 | 2,014,328 |
| Dec 01, 2023 | 111.700 | 113.700 | 110.700 | 113.000 | 113.000 | 1,778,011 |
| Nov 30, 2023 | 109.700 | 112.600 | 109.500 | 111.900 | 111.900 | 2,087,125 |
| Nov 29, 2023 | 111.500 | 111.700 | 108.800 | 109.700 | 109.700 | 1,080,175 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.