Advertisement
Advertisement
BeiGene, Ltd. (6160.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 04:08PM HKT
Advertisement
Advertisement
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2023 | 134.500 | 135.000 | 131.500 | 132.500 | 132.500 | 1,610,883 |
| Mar 27, 2023 | 134.000 | 135.200 | 131.400 | 132.800 | 132.800 | 1,254,604 |
| Mar 24, 2023 | 132.200 | 135.000 | 131.500 | 134.000 | 134.000 | 920,961 |
| Mar 23, 2023 | 132.000 | 134.300 | 128.600 | 133.300 | 133.300 | 802,284 |
| Mar 22, 2023 | 136.700 | 136.700 | 133.200 | 133.400 | 133.400 | 901,543 |
| Mar 21, 2023 | 132.600 | 137.500 | 132.300 | 137.200 | 137.200 | 822,334 |
| Mar 20, 2023 | 135.300 | 136.100 | 129.300 | 131.300 | 131.300 | 844,893 |
| Mar 17, 2023 | 137.400 | 137.400 | 133.100 | 133.600 | 133.600 | 1,925,021 |
| Mar 16, 2023 | 143.500 | 144.400 | 133.300 | 137.400 | 137.400 | 2,105,515 |
| Mar 15, 2023 | 140.900 | 149.500 | 140.500 | 146.800 | 146.800 | 3,889,594 |
| Mar 14, 2023 | 135.000 | 145.000 | 135.000 | 144.000 | 144.000 | 3,068,544 |
| Mar 13, 2023 | 133.800 | 136.300 | 130.600 | 135.000 | 135.000 | 2,068,505 |
| Mar 10, 2023 | 132.000 | 134.500 | 130.100 | 133.800 | 133.800 | 1,377,224 |
| Mar 09, 2023 | 136.700 | 137.600 | 134.700 | 134.700 | 134.700 | 851,105 |
| Mar 08, 2023 | 140.100 | 139.900 | 136.100 | 137.800 | 137.800 | 558,356 |
| Mar 07, 2023 | 144.400 | 145.800 | 140.800 | 142.300 | 142.300 | 701,291 |
| Mar 06, 2023 | 143.400 | 145.200 | 142.200 | 144.400 | 144.400 | 394,511 |
| Mar 03, 2023 | 143.900 | 145.000 | 140.900 | 143.400 | 143.400 | 986,309 |
| Mar 02, 2023 | 145.800 | 145.800 | 140.200 | 143.500 | 143.500 | 1,100,474 |
| Mar 01, 2023 | 134.300 | 144.600 | 133.300 | 143.400 | 143.400 | 1,688,940 |
| Feb 28, 2023 | 131.200 | 137.300 | 131.200 | 133.500 | 133.500 | 1,676,202 |
| Feb 27, 2023 | 131.800 | 132.900 | 129.500 | 131.400 | 131.400 | 743,756 |
| Feb 24, 2023 | 137.000 | 137.000 | 133.500 | 135.000 | 135.000 | 710,468 |
| Feb 23, 2023 | 137.500 | 139.000 | 135.800 | 137.000 | 137.000 | 557,409 |
| Feb 22, 2023 | 138.900 | 140.100 | 136.200 | 137.500 | 137.500 | 549,062 |
| Feb 21, 2023 | 143.700 | 143.700 | 139.300 | 140.400 | 140.400 | 626,405 |
| Feb 20, 2023 | 142.400 | 144.100 | 138.800 | 143.300 | 143.300 | 976,178 |
| Feb 17, 2023 | 144.400 | 144.400 | 140.800 | 142.400 | 142.400 | 489,600 |
| Feb 16, 2023 | 142.700 | 146.300 | 141.400 | 143.600 | 143.600 | 1,174,497 |
| Feb 15, 2023 | 145.900 | 145.900 | 139.900 | 142.300 | 142.300 | 1,320,689 |
| Feb 14, 2023 | 149.400 | 149.400 | 144.900 | 145.400 | 145.400 | 789,470 |
| Feb 13, 2023 | 145.800 | 150.300 | 144.700 | 149.400 | 149.400 | 612,359 |
| Feb 10, 2023 | 152.500 | 152.500 | 144.800 | 147.300 | 147.300 | 1,040,582 |
| Feb 09, 2023 | 153.200 | 153.200 | 149.500 | 152.500 | 152.500 | 829,544 |
| Feb 08, 2023 | 151.400 | 154.100 | 151.300 | 153.400 | 153.400 | 918,767 |
| Feb 07, 2023 | 150.100 | 152.500 | 149.500 | 151.200 | 151.200 | 704,972 |
| Feb 06, 2023 | 152.900 | 152.900 | 146.900 | 149.100 | 149.100 | 1,527,750 |
| Feb 03, 2023 | 154.800 | 157.000 | 150.500 | 154.400 | 154.400 | 1,674,089 |
| Feb 02, 2023 | 155.600 | 159.900 | 153.200 | 154.800 | 154.800 | 1,631,927 |
| Feb 01, 2023 | 153.400 | 157.200 | 151.600 | 156.300 | 156.300 | 1,713,097 |
| Jan 31, 2023 | 157.500 | 159.500 | 150.900 | 153.300 | 153.300 | 1,986,912 |
| Jan 30, 2023 | 157.800 | 162.200 | 154.000 | 156.400 | 156.400 | 2,130,835 |
| Jan 27, 2023 | 158.500 | 159.000 | 155.600 | 158.800 | 158.800 | 1,214,025 |
| Jan 26, 2023 | 159.000 | 160.600 | 156.800 | 160.600 | 160.600 | 1,617,743 |
| Jan 20, 2023 | 167.600 | 168.700 | 164.600 | 166.300 | 166.300 | 916,923 |
| Jan 19, 2023 | 162.500 | 165.400 | 159.600 | 163.400 | 163.400 | 2,052,755 |
| Jan 18, 2023 | 162.500 | 164.400 | 158.400 | 164.400 | 164.400 | 1,765,465 |
| Jan 17, 2023 | 167.200 | 169.700 | 162.800 | 164.100 | 164.100 | 1,792,838 |
| Jan 16, 2023 | 163.600 | 170.500 | 163.100 | 166.000 | 166.000 | 1,400,753 |
| Jan 13, 2023 | 157.800 | 165.200 | 157.500 | 163.600 | 163.600 | 1,973,770 |
| Jan 12, 2023 | 154.600 | 156.500 | 152.200 | 155.300 | 155.300 | 1,847,012 |
| Jan 11, 2023 | 150.300 | 160.400 | 149.300 | 154.600 | 154.600 | 2,444,825 |
| Jan 10, 2023 | 149.000 | 150.600 | 147.000 | 150.100 | 150.100 | 918,600 |
| Jan 09, 2023 | 144.200 | 154.700 | 144.000 | 154.400 | 154.400 | 948,124 |
| Jan 06, 2023 | 145.100 | 147.800 | 143.400 | 144.700 | 144.700 | 876,698 |
| Jan 05, 2023 | 145.300 | 150.000 | 144.300 | 144.600 | 144.600 | 1,154,872 |
| Jan 04, 2023 | 136.700 | 143.500 | 136.200 | 142.000 | 142.000 | 1,164,311 |
| Jan 03, 2023 | 134.000 | 139.500 | 131.800 | 136.700 | 136.700 | 868,998 |
| Dec 30, 2022 | 136.000 | 136.000 | 132.600 | 134.200 | 134.200 | 639,893 |
| Dec 29, 2022 | 133.000 | 136.500 | 130.000 | 136.400 | 136.400 | 642,900 |
| Dec 28, 2022 | 134.800 | 137.400 | 130.400 | 135.200 | 135.200 | 1,251,300 |
| Dec 23, 2022 | 134.900 | 139.000 | 133.700 | 137.500 | 137.500 | 1,453,292 |
| Dec 22, 2022 | 127.900 | 130.000 | 127.500 | 128.900 | 128.900 | 671,575 |
| Dec 21, 2022 | 124.500 | 127.900 | 122.500 | 126.400 | 126.400 | 904,046 |
| Dec 20, 2022 | 119.000 | 121.100 | 116.900 | 119.100 | 119.100 | 913,733 |
| Dec 19, 2022 | 122.100 | 124.700 | 118.100 | 118.900 | 118.900 | 1,008,991 |
| Dec 16, 2022 | 124.500 | 129.600 | 124.000 | 125.800 | 125.800 | 1,128,790 |
| Dec 15, 2022 | 126.200 | 127.500 | 123.900 | 125.200 | 125.200 | 1,073,338 |
| Dec 14, 2022 | 125.200 | 127.000 | 124.000 | 126.200 | 126.200 | 1,234,995 |
| Dec 13, 2022 | 121.300 | 125.300 | 121.300 | 124.500 | 124.500 | 1,584,904 |
| Dec 12, 2022 | 119.900 | 125.200 | 119.100 | 121.300 | 121.300 | 1,391,200 |
| Dec 09, 2022 | 123.000 | 126.200 | 118.900 | 124.200 | 124.200 | 1,539,268 |
| Dec 08, 2022 | 116.800 | 122.700 | 115.800 | 120.300 | 120.300 | 1,898,067 |
| Dec 07, 2022 | 112.600 | 116.900 | 108.100 | 108.600 | 108.600 | 1,738,292 |
| Dec 06, 2022 | 117.400 | 118.400 | 113.300 | 115.800 | 115.800 | 2,090,072 |
| Dec 05, 2022 | 119.800 | 125.000 | 118.700 | 124.300 | 124.300 | 1,466,882 |
| Dec 02, 2022 | 116.100 | 119.800 | 116.000 | 118.000 | 118.000 | 1,336,992 |
| Dec 01, 2022 | 117.000 | 117.800 | 111.300 | 114.800 | 114.800 | 2,181,548 |
| Nov 30, 2022 | 109.400 | 115.300 | 107.700 | 115.300 | 115.300 | 4,332,824 |
| Nov 29, 2022 | 107.000 | 113.100 | 106.200 | 112.500 | 112.500 | 1,150,151 |
| Nov 28, 2022 | 103.800 | 108.100 | 102.000 | 107.000 | 107.000 | 748,780 |
| Nov 25, 2022 | 108.300 | 108.300 | 105.300 | 105.500 | 105.500 | 249,082 |
| Nov 24, 2022 | 108.900 | 109.800 | 107.900 | 108.900 | 108.900 | 458,900 |
| Nov 23, 2022 | 108.000 | 108.600 | 104.400 | 107.100 | 107.100 | 1,199,300 |
| Nov 22, 2022 | 115.900 | 117.900 | 110.500 | 111.900 | 111.900 | 892,400 |
| Nov 21, 2022 | 119.600 | 121.100 | 118.500 | 120.900 | 120.900 | 501,370 |
| Nov 18, 2022 | 123.200 | 123.600 | 120.200 | 120.700 | 120.700 | 1,613,156 |
| Nov 17, 2022 | 127.100 | 127.100 | 120.200 | 125.300 | 125.300 | 986,000 |
| Nov 16, 2022 | 127.800 | 129.400 | 125.300 | 127.100 | 127.100 | 1,197,300 |
| Nov 15, 2022 | 125.800 | 130.000 | 120.100 | 127.800 | 127.800 | 1,594,282 |
| Nov 14, 2022 | 121.700 | 128.300 | 119.900 | 125.300 | 125.300 | 1,067,099 |
| Nov 11, 2022 | 117.500 | 125.000 | 114.000 | 119.300 | 119.300 | 1,732,336 |
| Nov 10, 2022 | 108.000 | 110.500 | 106.400 | 110.500 | 110.500 | 1,129,400 |
| Nov 09, 2022 | 113.000 | 115.000 | 110.100 | 112.000 | 112.000 | 883,548 |
| Nov 08, 2022 | 116.000 | 117.400 | 112.400 | 114.600 | 114.600 | 1,166,600 |
| Nov 07, 2022 | 112.800 | 116.500 | 108.300 | 114.000 | 114.000 | 1,030,509 |
| Nov 04, 2022 | 110.900 | 115.300 | 109.600 | 113.300 | 113.300 | 1,448,100 |
| Nov 03, 2022 | 106.400 | 111.300 | 106.400 | 110.800 | 110.800 | 1,236,000 |
| Nov 02, 2022 | 103.600 | 108.400 | 102.500 | 106.400 | 106.400 | 1,008,367 |
| Nov 01, 2022 | 102.000 | 107.600 | 101.600 | 106.500 | 106.500 | 1,145,815 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
