BioDlink International Company Limited - 1875.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.93	1.87	1.87	1.96	1.85	134,400
November 06, 2025	1.93	1.93	1.93	2	1.9	269,600
November 05, 2025	1.84	1.97	1.97	2.02	1.84	131,600
November 04, 2025	1.93	1.91	1.91	1.96	1.9	207,600
November 03, 2025	1.86	1.93	1.93	1.93	1.86	188,400
October 31, 2025	2.06	1.99	1.99	2.06	1.9	233,600
October 30, 2025	2.05	1.99	1.99	2.13	1.99	17,200
October 28, 2025	2.03	2.03	2.03	2.16	2.03	79,600
October 27, 2025	2.03	2.06	2.06	2.1	2.02	53,200
October 24, 2025	1.99	1.99	1.99	1.99	1.99	0
October 23, 2025	1.95	1.92	1.92	1.95	1.86	359,200
October 22, 2025	1.98	1.95	1.95	1.98	1.95	68,800
October 21, 2025	2.11	2.02	2.02	2.11	2.02	265,600
October 20, 2025	2.1	2.1	2.1	2.1	2.1	0
October 17, 2025	2.15	2.1	2.1	2.15	2.1	95,200
October 16, 2025	2.15	2.15	2.15	2.22	2.14	153,600
October 15, 2025	2.14	2.15	2.15	2.2	2.14	168,800
October 14, 2025	2.23	2.12	2.12	2.24	2.12	381,200
October 13, 2025	2.17	2.17	2.17	2.2	2.13	90,400
October 10, 2025	2.18	2.15	2.15	2.18	2.14	71,200
October 09, 2025	2.27	2.18	2.18	2.28	2.18	176,400
October 08, 2025	2.21	2.27	2.27	2.29	2.18	214,000
October 06, 2025	2.25	2.21	2.21	2.25	2.2	72,800
October 03, 2025	2.23	2.25	2.25	2.27	2.23	68,800
October 02, 2025	2.2	2.24	2.24	2.29	2.2	108,400
September 30, 2025	2.19	2.25	2.25	2.31	2.18	123,600
September 29, 2025	2.29	2.18	2.18	2.3	2.16	118,800
September 26, 2025	2.28	2.29	2.29	2.29	2.22	82,800
September 25, 2025	2.26	2.26	2.26	2.26	2.24	25,200
September 24, 2025	2.3	2.28	2.28	2.38	2.28	34,800
September 23, 2025	2.36	2.29	2.29	2.37	2.25	55,200
September 22, 2025	2.2	2.36	2.36	2.38	2.2	109,600
September 19, 2025	2.2	2.19	2.19	2.2	2.18	34,800
September 18, 2025	2.15	2.21	2.21	2.26	2.15	154,400
September 17, 2025	2.25	2.08	2.08	2.32	2.06	297,600
September 16, 2025	2.32	2.25	2.25	2.34	2.25	371,600
September 15, 2025	2.35	2.34	2.34	2.44	2.32	193,600
September 12, 2025	2.31	2.35	2.35	2.37	2.31	329,200
September 11, 2025	2.29	2.25	2.25	2.32	2.24	422,000
September 10, 2025	2.43	2.35	2.35	2.43	2.3	439,200
September 09, 2025	2.49	2.4	2.4	2.5	2.4	1.34M
September 08, 2025	2.45	2.49	2.49	2.72	2.45	1.52M
September 05, 2025	2.28	2.42	2.42	2.47	2.28	1.01M
September 04, 2025	2.3	2.17	2.17	2.3	2.14	590,400
September 03, 2025	2.19	2.3	2.3	2.3	2.17	1.72M
September 02, 2025	2.15	2.12	2.12	2.22	2.11	179,600
September 01, 2025	2.19	2.2	2.2	2.3	2.17	165,200
August 29, 2025	2.06	2.2	2.2	2.24	2.06	129,200
August 28, 2025	2.18	2.14	2.14	2.32	2.07	166,800
August 27, 2025	2.21	2.22	2.22	2.29	2.21	263,200
August 26, 2025	2.21	2.18	2.18	2.23	2.14	314,800
August 25, 2025	2.29	2.26	2.26	2.31	2.23	332,800
August 22, 2025	2.33	2.3	2.3	2.35	2.28	348,000
August 21, 2025	2.36	2.37	2.37	2.45	2.36	181,600
August 20, 2025	2.48	2.4	2.4	2.48	2.37	278,000
August 19, 2025	2.48	2.48	2.48	2.6	2.46	1.33M
August 18, 2025	2.39	2.48	2.48	2.49	2.35	494,400
August 15, 2025	2.35	2.36	2.36	2.38	2.26	606,800
August 14, 2025	2.38	2.36	2.36	2.38	2.21	415,600
August 13, 2025	2.3	2.39	2.39	2.46	2.25	632,400

BioDlink International Company Limited (1875.HK) HKSE