BeOne Medicine Ltd.: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06160 | 2018-08-08 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 18 | 183.5 | 183.5 | 183.7 | 11,470,727,055 | 183.5 | 183.5 | 183.7 | 177.0 | 205.6 | 60,335,440 | 190.12 | -10.40% |
| 2025-11-28 | 0 | 20 | 204.8 | 204.6 | 204.8 | 20,253,835,556 | 204.8 | 204.6 | 204.8 | 181.2 | 229.4 | 98,350,942 | 205.93 | 10.23% |
| 2025-10-31 | 0 | 20 | 185.8 | 185.8 | 186.1 | 13,326,034,322 | 185.8 | 185.8 | 186.1 | 181.2 | 212.4 | 69,424,363 | 191.95 | -9.45% |
| 2025-09-30 | 0 | 22 | 205.2 | 205.2 | 205.4 | 30,805,237,873 | 205.2 | 205.2 | 205.4 | 185.0 | 213.0 | 154,571,648 | 199.29 | 11.40% |
| 2025-08-29 | 0 | 21 | 184.2 | 184.1 | 184.2 | 22,138,824,542 | 184.2 | 184.1 | 184.2 | 169.2 | 196.9 | 121,275,744 | 182.55 | 1.54% |
| 2025-07-31 | 0 | 22 | 181.4 | 181.1 | 181.4 | 23,345,134,044 | 181.4 | 181.1 | 181.4 | 144.1 | 190.4 | 138,636,716 | 168.39 | 22.73% |
| 2025-06-30 | 0 | 21 | 147.8 | 147.8 | 147.9 | 23,006,527,840 | 147.8 | 147.8 | 147.9 | 143.3 | 174.2 | 146,420,504 | 157.13 | -1.79% |
| 2025-05-30 | 0 | 20 | 150.5 | 150.5 | 150.6 | 19,270,706,604 | 150.5 | 150.5 | 150.6 | 125.1 | 159.0 | 136,735,913 | 140.93 | -4.75% |
| 2025-04-30 | 0 | 19 | 158.0 | 157.9 | 158.0 | 22,222,904,725 | 158.0 | 157.9 | 158.0 | 115.8 | 178.0 | 154,348,365 | 143.98 | -4.93% |
| 2025-03-31 | 0 | 21 | 166.2 | 166.2 | 166.4 | 16,702,757,676 | 166.2 | 166.2 | 166.4 | 142.5 | 170.4 | 108,384,623 | 154.11 | -0.30% |
| 2025-02-28 | 0 | 20 | 166.7 | 166.6 | 166.7 | 11,230,375,908 | 166.7 | 166.6 | 166.7 | 130.1 | 174.8 | 74,610,473 | 150.52 | 20.62% |
| 2025-01-28 | 0 | 19 | 138.2 | 138.0 | 138.2 | 3,759,869,822 | 138.2 | 138.0 | 138.2 | 103.1 | 138.7 | 31,375,853 | 119.83 | 26.56% |
| 2024-12-31 | 0 | 20 | 109.2 | 109.1 | 109.2 | 4,412,215,476 | 109.2 | 109.1 | 109.2 | 103.1 | 130.1 | 39,014,706 | 113.09 | -15.22% |
| 2024-11-29 | 0 | 21 | 128.8 | 128.7 | 128.8 | 4,737,887,548 | 128.8 | 128.7 | 128.8 | 110.2 | 130.3 | 39,580,620 | 119.70 | 5.75% |
| 2024-10-31 | 0 | 21 | 121.8 | 121.7 | 121.8 | 7,835,236,977 | 121.8 | 121.7 | 121.8 | 120.6 | 153.0 | 56,912,861 | 137.67 | -15.83% |
| 2024-09-30 | 0 | 19 | 144.7 | 144.5 | 144.7 | 5,639,261,533 | 144.7 | 144.5 | 144.7 | 110.8 | 147.2 | 45,800,789 | 123.13 | 23.78% |
| 2024-08-30 | 0 | 22 | 116.9 | 116.8 | 116.9 | 4,075,509,745 | 116.9 | 116.8 | 116.9 | 96.05 | 122.2 | 35,694,757 | 114.18 | 19.04% |
| 2024-07-31 | 0 | 22 | 98.20 | 98.15 | 98.20 | 1,799,745,810 | 98.20 | 98.15 | 98.20 | 85.30 | 98.85 | 19,587,539 | 91.882 | 13.92% |
| 2024-06-28 | 0 | 19 | 86.20 | 86.15 | 86.20 | 2,116,165,278 | 86.20 | 86.15 | 86.20 | 85.00 | 100.2 | 22,980,191 | 92.086 | -2.65% |
| 2024-05-31 | 0 | 21 | 88.55 | 88.55 | 88.70 | 2,732,003,666 | 88.55 | 88.55 | 88.70 | 88.55 | 106.3 | 28,226,082 | 96.790 | -6.40% |
| 2024-04-30 | 0 | 20 | 94.60 | 94.35 | 94.60 | 2,191,477,197 | 94.60 | 94.35 | 94.60 | 75.45 | 96.10 | 25,197,891 | 86.971 | -0.53% |
| 2024-03-28 | 0 | 20 | 95.10 | 95.10 | 95.15 | 3,264,770,768 | 95.10 | 95.10 | 95.15 | 91.15 | 112.1 | 32,623,371 | 100.07 | -10.28% |
| 2024-02-29 | 0 | 19 | 106.0 | 105.9 | 106.0 | 2,904,373,152 | 106.0 | 105.9 | 106.0 | 82.65 | 108.9 | 31,491,045 | 92.229 | 17.06% |
| 2024-01-31 | 0 | 22 | 90.55 | 90.35 | 90.55 | 3,569,176,049 | 90.55 | 90.35 | 90.55 | 88.65 | 110.9 | 36,216,332 | 98.552 | -17.76% |
| 2023-12-29 | 0 | 19 | 110.1 | 110.0 | 110.1 | 3,233,403,370 | 110.1 | 110.0 | 110.1 | 101.3 | 113.7 | 29,749,258 | 108.69 | -1.61% |
| 2023-11-30 | 0 | 22 | 111.9 | 111.8 | 111.9 | 4,627,175,374 | 111.9 | 111.8 | 111.9 | 108.1 | 126.1 | 40,019,448 | 115.62 | -1.24% |
| 2023-10-31 | 0 | 20 | 113.3 | 113.2 | 113.3 | 2,620,423,108 | 113.3 | 113.2 | 113.3 | 93.20 | 118.6 | 24,619,958 | 106.43 | 5.30% |
| 2023-09-29 | 0 | 19 | 107.6 | 107.5 | 107.6 | 2,939,203,746 | 107.6 | 107.5 | 107.6 | 107.5 | 129.6 | 24,388,327 | 120.52 | -15.41% |
| 2023-08-31 | 0 | 23 | 127.2 | 127.2 | 127.3 | 3,912,759,890 | 127.2 | 127.2 | 127.3 | 112.5 | 132.7 | 32,323,298 | 121.05 | -2.15% |
| 2023-07-31 | 0 | 20 | 130.0 | 129.9 | 130.0 | 2,344,497,660 | 130.0 | 129.9 | 130.0 | 105.7 | 139.9 | 19,790,245 | 118.47 | 21.04% |
| 2023-06-30 | 0 | 21 | 107.4 | 107.4 | 107.5 | 3,925,124,057 | 107.4 | 107.4 | 107.5 | 106.2 | 137.4 | 32,669,296 | 120.15 | -19.37% |
| 2023-05-31 | 0 | 21 | 133.2 | 133.0 | 133.2 | 3,145,681,051 | 133.2 | 133.0 | 133.2 | 132.6 | 161.8 | 21,986,989 | 143.07 | -11.79% |
| 2023-04-28 | 0 | 17 | 151.0 | 150.9 | 151.0 | 4,101,283,323 | 151.0 | 150.9 | 151.0 | 124.9 | 167.3 | 27,190,868 | 150.83 | 16.69% |
| 2023-03-31 | 0 | 23 | 129.4 | 129.4 | 129.5 | 4,276,562,394 | 129.4 | 129.4 | 129.5 | 128.6 | 149.5 | 31,102,227 | 137.50 | -3.07% |
| 2023-02-28 | 0 | 20 | 133.5 | 133.5 | 133.6 | 2,961,049,916 | 133.5 | 133.5 | 133.6 | 129.5 | 159.9 | 20,266,823 | 146.10 | -12.92% |
| 2023-01-31 | 0 | 18 | 153.3 | 153.2 | 153.3 | 4,241,308,892 | 153.3 | 153.2 | 153.3 | 131.8 | 170.5 | 27,075,459 | 156.65 | 14.23% |
| 2022-12-30 | 0 | 20 | 134.2 | 134.0 | 134.2 | 3,206,830,466 | 134.2 | 134.0 | 134.2 | 108.1 | 139.0 | 26,150,078 | 122.63 | 16.39% |
| 2022-11-30 | 0 | 22 | 115.3 | 114.6 | 115.3 | 3,076,147,669 | 115.3 | 114.6 | 115.3 | 101.6 | 130.0 | 26,771,319 | 114.90 | 16.46% |
| 2022-10-31 | 0 | 20 | 99.00 | 99.00 | 99.05 | 2,350,386,733 | 99.00 | 99.00 | 99.05 | 74.90 | 106.8 | 25,168,878 | 93.385 | 22.15% |
| 2022-09-30 | 0 | 21 | 81.05 | 81.00 | 81.05 | 1,678,650,428 | 81.05 | 81.00 | 81.05 | 79.75 | 104.5 | 18,142,649 | 92.525 | -21.39% |
| 2022-08-31 | 0 | 23 | 103.1 | 103.0 | 103.1 | 2,303,476,745 | 103.1 | 103.0 | 103.1 | 96.35 | 123.4 | 20,972,060 | 109.84 | 2.18% |
| 2022-07-29 | 0 | 20 | 100.9 | 100.8 | 100.9 | 2,714,970,690 | 100.9 | 100.8 | 100.9 | 98.80 | 122.8 | 24,939,579 | 108.86 | 2.44% |
| 2022-06-30 | 0 | 21 | 98.50 | 98.45 | 98.50 | 4,225,460,907 | 98.50 | 98.45 | 98.50 | 79.05 | 109.1 | 47,269,843 | 89.390 | 14.60% |
| 2022-05-31 | 0 | 20 | 85.95 | 85.65 | 85.95 | 1,649,760,328 | 85.95 | 85.65 | 85.95 | 73.80 | 104.1 | 19,983,857 | 82.555 | -17.83% |
| 2022-04-29 | 0 | 18 | 104.6 | 104.5 | 104.6 | 845,025,527 | 104.6 | 104.5 | 104.6 | 91.25 | 129.0 | 7,592,040 | 111.30 | -13.70% |
| 2022-03-31 | 0 | 23 | 121.2 | 120.9 | 121.2 | 2,842,981,312 | 121.2 | 120.9 | 121.2 | 82.50 | 132.1 | 25,963,409 | 109.50 | -4.42% |
| 2022-02-28 | 0 | 17 | 126.8 | 126.8 | 126.9 | 1,319,295,319 | 126.8 | 126.8 | 126.9 | 120.4 | 138.0 | 10,276,604 | 128.38 | -1.40% |
| 2022-01-31 | 0 | 21 | 128.6 | 128.6 | 128.7 | 1,928,209,844 | 128.6 | 128.6 | 128.7 | 118.0 | 164.6 | 13,617,569 | 141.60 | -20.12% |
| 2021-12-31 | 0 | 22 | 161.0 | 161.0 | 161.4 | 3,660,916,166 | 161.0 | 161.0 | 161.4 | 152.0 | 217.0 | 21,246,101 | 172.31 | -22.67% |
| 2021-11-30 | 0 | 22 | 208.2 | 208.0 | 208.2 | 1,947,047,142 | 208.2 | 208.0 | 208.2 | 206.0 | 239.6 | 8,876,009 | 219.36 | -4.41% |
| 2021-10-29 | 0 | 18 | 217.8 | 217.4 | 217.8 | 1,448,836,299 | 217.8 | 217.4 | 217.8 | 202.8 | 233.2 | 6,698,263 | 216.30 | -1.45% |
| 2021-09-30 | 0 | 21 | 221.0 | 220.8 | 221.0 | 12,207,545,905 | 221.0 | 220.8 | 221.0 | 184.3 | 278.6 | 48,981,031 | 249.23 | 19.85% |
| 2021-08-31 | 0 | 22 | 184.4 | 184.4 | 184.5 | 2,902,562,993 | 184.4 | 184.4 | 184.5 | 151.1 | 205.4 | 16,787,326 | 172.90 | 0.38% |
| 2021-07-30 | 0 | 21 | 183.7 | 183.5 | 183.7 | 1,555,069,736 | 183.7 | 183.5 | 183.7 | 151.3 | 211.2 | 8,409,119 | 184.93 | -13.02% |
| 2021-06-30 | 0 | 21 | 211.2 | 210.8 | 211.2 | 2,053,979,600 | 211.2 | 210.8 | 211.2 | 189.7 | 227.0 | 10,050,170 | 204.37 | -5.97% |
| 2021-05-31 | 0 | 20 | 224.6 | 224.2 | 224.6 | 1,336,390,624 | 224.6 | 224.2 | 224.6 | 180.3 | 225.0 | 6,714,388 | 199.03 | 7.46% |
| 2021-04-30 | 0 | 19 | 209.0 | 208.6 | 209.0 | 1,069,214,897 | 209.0 | 208.6 | 209.0 | 176.0 | 213.4 | 5,598,492 | 190.98 | 3.88% |
| 2021-03-31 | 0 | 23 | 201.2 | 200.4 | 201.2 | 2,521,578,114 | 201.2 | 200.4 | 201.2 | 161.9 | 213.6 | 13,365,358 | 188.67 | 6.17% |
| 2021-02-26 | 0 | 18 | 189.5 | 189.5 | 189.7 | 2,251,457,023 | 189.5 | 189.5 | 189.7 | 186.4 | 235.0 | 10,813,583 | 208.21 | -0.32% |
| 2021-01-29 | 0 | 20 | 190.1 | 190.1 | 190.5 | 4,092,805,499 | 190.1 | 190.1 | 190.5 | 150.2 | 238.2 | 21,023,020 | 194.68 | 21.08% |
| 2020-12-31 | 0 | 22 | 157.0 | 157.0 | 157.2 | 2,077,712,142 | 157.0 | 157.0 | 157.2 | 130.4 | 164.0 | 14,227,410 | 146.04 | -5.82% |
| 2020-11-30 | 0 | 21 | 166.7 | 166.6 | 166.7 | 1,280,539,088 | 166.7 | 166.6 | 166.7 | 150.6 | 184.6 | 7,672,949 | 166.89 | -3.14% |
| 2020-10-30 | 0 | 18 | 172.1 | 172.1 | 172.2 | 1,149,836,574 | 172.1 | 172.1 | 172.2 | 168.3 | 193.1 | 6,393,661 | 179.84 | 1.65% |
| 2020-09-30 | 0 | 22 | 169.3 | 169.1 | 169.3 | 1,096,932,976 | 169.3 | 169.1 | 169.3 | 135.0 | 171.7 | 7,091,210 | 154.69 | 16.28% |
| 2020-08-31 | 0 | 21 | 145.6 | 145.4 | 145.6 | 1,066,613,347 | 145.6 | 145.4 | 145.6 | 121.8 | 152.0 | 7,919,401 | 134.68 | 14.20% |
| 2020-07-31 | 0 | 22 | 127.5 | 127.2 | 127.5 | 1,525,156,380 | 127.5 | 127.2 | 127.5 | 111.1 | 162.3 | 11,211,366 | 136.04 | 12.33% |
| 2020-06-30 | 0 | 21 | 113.5 | 112.8 | 113.5 | 550,346,339 | 113.5 | 112.8 | 113.5 | 93.90 | 134.4 | 5,061,382 | 108.73 | 17.01% |
| 2020-05-29 | 0 | 20 | 97.00 | 96.70 | 97.00 | 368,760,614 | 97.00 | 96.70 | 97.00 | 82.50 | 101.4 | 3,941,687 | 93.554 | 0.10% |
| 2020-04-29 | 0 | 19 | 96.90 | 96.90 | 97.10 | 190,852,204 | 96.90 | 96.90 | 97.10 | 72.00 | 99.30 | 2,135,116 | 89.387 | 26.92% |
| 2020-03-31 | 0 | 22 | 76.35 | 76.35 | 76.70 | 259,953,686 | 76.35 | 76.35 | 76.70 | 73.50 | 98.20 | 3,042,176 | 85.450 | -17.10% |
| 2020-02-28 | 0 | 20 | 92.10 | 91.10 | 92.10 | 122,664,191 | 92.10 | 91.10 | 92.10 | 90.50 | 105.7 | 1,249,370 | 98.181 | 0.66% |
| 2020-01-31 | 0 | 20 | 91.50 | 90.85 | 91.50 | 161,220,465 | 91.50 | 90.85 | 91.50 | 88.20 | 108.0 | 1,620,489 | 99.489 | -8.50% |
| 2019-12-31 | 0 | 20 | 100.0 | 99.10 | 100.0 | 162,761,022 | 100.0 | 99.10 | 100.0 | 97.60 | 122.2 | 1,535,956 | 105.97 | -16.81% |
| 2019-11-29 | 0 | 21 | 120.2 | 119.5 | 120.2 | 588,429,960 | 120.2 | 119.5 | 120.2 | 104.1 | 132.0 | 5,015,480 | 117.32 | 44.12% |
| 2019-10-31 | 0 | 21 | 83.40 | 83.40 | 83.50 | 48,274,593 | 83.40 | 83.40 | 83.50 | 70.05 | 84.35 | 613,307 | 78.712 | 11.05% |
| 2019-09-30 | 0 | 21 | 75.10 | 75.10 | 75.15 | 99,405,966 | 75.10 | 75.10 | 75.15 | 73.80 | 89.00 | 1,252,301 | 79.379 | -12.88% |
| 2019-08-30 | 0 | 22 | 86.20 | 86.20 | 86.25 | 147,267,954 | 86.20 | 86.20 | 86.25 | 76.75 | 89.80 | 1,782,528 | 82.617 | 5.83% |
| 2019-07-31 | 0 | 22 | 81.45 | 81.45 | 81.60 | 111,532,186 | 81.45 | 81.45 | 81.60 | 72.25 | 82.35 | 1,437,487 | 77.588 | 8.53% |
| 2019-06-28 | 0 | 19 | 75.05 | 75.05 | 75.10 | 48,659,323 | 75.05 | 75.05 | 75.10 | 69.50 | 77.15 | 668,138 | 72.828 | 3.09% |
| 2019-05-31 | 0 | 21 | 72.80 | 72.60 | 72.80 | 60,938,653 | 72.80 | 72.60 | 72.80 | 69.70 | 82.50 | 793,785 | 76.770 | -3.70% |
| 2019-04-30 | 0 | 19 | 75.60 | 75.00 | 76.55 | 62,036,563 | 75.60 | 75.00 | 76.55 | 72.00 | 88.30 | 780,909 | 79.441 | -2.07% |
| 2019-03-29 | 0 | 21 | 77.20 | 77.20 | 77.25 | 123,080,588 | 77.20 | 77.20 | 77.25 | 74.50 | 92.90 | 1,481,330 | 83.088 | -7.77% |
| 2019-02-28 | 0 | 17 | 83.70 | 83.70 | 84.05 | 29,137,943 | 83.70 | 83.70 | 84.05 | 75.50 | 90.80 | 354,565 | 82.179 | 8.91% |
| 2019-01-31 | 0 | 22 | 76.85 | 76.85 | 77.00 | 180,543,991 | 76.85 | 76.85 | 77.00 | 74.05 | 87.00 | 2,202,620 | 81.968 | -8.62% |
| 2018-12-31 | 0 | 19 | 84.10 | 83.00 | 84.75 | 138,802,265 | 84.10 | 83.00 | 84.75 | 76.45 | 94.20 | 1,688,170 | 82.221 | -2.44% |
| 2018-11-30 | 0 | 22 | 86.20 | 86.10 | 86.15 | 223,580,217 | 86.20 | 86.10 | 86.15 | 64.85 | 90.75 | 2,832,931 | 78.922 | 26.76% |
| 2018-10-31 | 0 | 21 | 68.00 | 67.45 | 68.70 | 368,418,993 | 68.00 | 67.45 | 68.70 | 61.05 | 105.3 | 4,655,976 | 79.128 | -35.05% |
| 2018-09-28 | 0 | 19 | 104.7 | 104.0 | 105.0 | 217,125,400 | 104.7 | 104.0 | 105.0 | 93.00 | 107.2 | 2,193,293 | 98.995 | -1.51% |
| 2018-08-31 | 0 | 18 | 106.3 | 106.0 | 106.8 | 1,783,821,919 | 106.3 | 106.0 | 106.8 | 92.40 | 108.2 | 17,446,240 | 102.25 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy