UK markets closed

BeiGene, Ltd. (6160.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
98.850+1.900 (+1.96%)
At close: 04:08PM HKT
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
14 May 202497.95099.90097.45098.85098.850941,117
13 May 202497.50098.75095.00096.95096.9501,164,712
10 May 2024101.500101.90098.70099.90099.9001,237,417
09 May 202498.000101.90097.85099.95099.9502,553,023
08 May 202497.50098.90093.90094.80094.8001,221,598
07 May 202498.50098.85096.25097.50097.500951,677
06 May 202496.050100.70096.05098.95098.9501,542,811
03 May 202496.55099.15096.20097.75097.750678,300
02 May 202494.60097.90093.75097.40097.400665,729
30 Apr 202494.35095.95093.80094.60094.6001,359,821
29 Apr 202492.00096.10091.75094.35094.3501,629,000
26 Apr 202490.30092.30090.00091.95091.9501,734,600
25 Apr 202486.95092.35086.05090.00090.0002,635,751
24 Apr 202483.05087.60083.05087.00087.0001,958,781
23 Apr 202479.60082.30079.20082.00082.0001,668,071
22 Apr 202477.90080.30077.20079.65079.6501,349,585
19 Apr 202479.20079.20075.45077.00077.0001,811,384
18 Apr 202479.95080.50078.70079.20079.2001,102,180
17 Apr 202481.45081.95079.15081.05081.0501,127,173
16 Apr 202482.50083.85081.50082.10082.1001,008,363
15 Apr 202485.75086.25082.75084.00084.0001,046,800
12 Apr 202488.00089.00085.50085.70085.700793,622
11 Apr 202490.60090.60088.25088.55088.5501,073,700
10 Apr 202492.10093.65091.55093.20093.200729,496
09 Apr 202490.05091.80089.00091.40091.400891,005
08 Apr 202491.00091.85089.55090.05090.050760,372
05 Apr 202492.60092.60089.25090.70090.700365,408
03 Apr 202493.00093.05090.60092.60092.6001,124,298
02 Apr 202494.80095.15091.70093.85093.8501,028,481
28 Mar 202492.65096.30091.95095.10095.1001,366,545
27 Mar 202492.20093.60091.85092.65092.650898,183
26 Mar 202491.90094.20091.60093.65093.650686,458
25 Mar 202492.00093.30091.15091.55091.550884,020
22 Mar 202499.15099.25092.40092.45092.4502,158,100
21 Mar 2024102.600103.200100.100101.300101.3001,254,430
20 Mar 2024102.900103.000101.100102.600102.6001,174,852
19 Mar 2024102.400103.600100.800101.800101.8001,410,736
18 Mar 2024103.900104.00099.850103.000103.0001,741,961
15 Mar 2024102.600105.200102.200104.000104.0002,934,482
14 Mar 2024106.800112.100104.200106.500106.5004,548,556
13 Mar 202499.200104.30098.100103.700103.7002,514,248
12 Mar 202499.100102.70099.100101.800101.8001,093,015
11 Mar 202495.40098.85095.40097.90097.900823,226
08 Mar 202497.70097.90095.50097.10097.100962,469
07 Mar 202494.50096.60094.30095.70095.7001,043,962
06 Mar 202497.35097.80095.00097.05097.0501,078,882
05 Mar 2024100.200100.80097.20097.80097.8001,602,191
04 Mar 202498.450102.00098.20099.40099.4001,887,966
01 Mar 202499.900101.10096.35097.05097.0502,559,089
29 Feb 2024106.200107.800105.100106.000106.0002,682,073
28 Feb 2024106.200108.900103.200104.300104.3002,676,829
27 Feb 202496.800100.50095.40099.10099.1002,088,437
26 Feb 202494.15096.00092.45093.50093.500782,337
23 Feb 202492.50094.50091.80094.15094.150753,747
22 Feb 202491.45092.95090.00092.50092.500872,606
21 Feb 202489.90093.05088.40091.50091.5001,095,356
20 Feb 202489.65091.10087.85090.35090.350981,063
19 Feb 202488.10090.00087.95089.65089.6501,013,770
16 Feb 202488.00090.90086.35090.50090.500853,510
15 Feb 202486.75089.30086.15089.05089.050575,818
14 Feb 202485.75086.70082.65086.65086.650673,859
09 Feb 202486.05086.05086.05086.05086.050-
08 Feb 202489.70089.70085.95086.65086.6501,512,977
07 Feb 202491.30093.80088.70089.75089.7503,012,701
06 Feb 202485.95090.30084.40088.85088.8503,481,994
05 Feb 202485.50088.35085.25086.75086.7502,874,562
02 Feb 202491.20091.40083.00084.35084.3503,453,312
01 Feb 202489.20091.40087.90090.80090.8001,872,064
31 Jan 202492.30093.95088.65090.55090.5502,843,274
30 Jan 202496.55096.90093.75093.90093.9001,991,592
29 Jan 202496.25099.30095.05096.50096.5001,827,007
26 Jan 202498.250100.90091.70094.40094.4002,889,121
25 Jan 202496.45096.95093.80096.65096.6501,655,416
24 Jan 202496.35097.65093.95097.20097.2001,707,813
23 Jan 202493.15096.50092.30094.85094.8502,224,784
22 Jan 202495.35095.35090.60091.95091.9502,228,212
19 Jan 2024100.000101.10095.15095.40095.4002,005,664
18 Jan 2024100.100101.10097.800100.300100.3001,461,582
17 Jan 2024103.300103.30098.20099.25099.2502,063,866
16 Jan 2024104.200105.100101.700102.700102.700661,087
15 Jan 2024103.000103.000103.000103.000103.000-
12 Jan 2024103.700105.900102.300103.100103.100795,086
11 Jan 2024105.700107.600104.600105.600105.6001,319,898
10 Jan 2024107.400110.900107.400110.400110.4001,838,835
09 Jan 2024101.900106.400101.900103.000103.0001,462,462
08 Jan 202498.650100.40098.05099.05099.0501,409,970
05 Jan 2024105.700105.90097.15098.00098.0002,419,390
04 Jan 2024108.400108.900107.200108.000108.0001,275,821
03 Jan 2024105.500107.300104.900105.400105.400473,843
02 Jan 2024110.000110.000105.000105.800105.800949,217
29 Dec 2023108.500110.900108.100110.100110.1001,006,368
28 Dec 2023108.700111.500106.800110.300110.3001,163,621
27 Dec 2023106.700108.700104.900108.700108.700955,603
22 Dec 2023104.700105.800102.300103.200103.2001,145,609
21 Dec 2023106.400106.400102.600103.400103.4001,504,359
20 Dec 2023110.600111.900109.300110.000110.0001,306,519
19 Dec 2023108.600109.300107.500108.600108.6001,003,780
18 Dec 2023110.100110.600106.900107.800107.8001,402,421
15 Dec 2023112.000113.000108.500110.200110.2005,595,809
14 Dec 2023109.900112.300109.300110.000110.0001,480,301
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...