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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.73	1.72	1.72	1.73	1.72	28,400
December 03, 2025	1.76	1.71	1.71	1.76	1.7	102,000
December 02, 2025	1.73	1.73	1.73	1.73	1.72	36,800
December 01, 2025	1.75	1.73	1.73	1.75	1.73	67,200
November 28, 2025	1.83	1.78	1.78	1.84	1.73	89,600
November 27, 2025	1.8	1.76	1.76	1.8	1.76	7,600
November 26, 2025	1.78	1.78	1.78	1.78	1.72	355,600
November 25, 2025	1.8	1.78	1.78	1.8	1.78	56,000
November 24, 2025	1.85	1.8	1.8	1.85	1.8	22,800
November 21, 2025	1.85	1.8	1.8	1.85	1.8	125,600
November 20, 2025	1.86	1.86	1.86	1.86	1.86	0
November 19, 2025	1.86	1.86	1.86	1.86	1.86	0
November 18, 2025	1.9	1.86	1.86	1.95	1.86	38,800
November 17, 2025	2.03	1.89	1.89	2.03	1.88	88,400
November 14, 2025	1.94	1.92	1.92	2.02	1.92	13,200
November 13, 2025	2.01	1.94	1.94	2.01	1.92	111,600
November 12, 2025	2.08	2.03	2.03	2.08	2.01	16,000
November 11, 2025	1.95	2.08	2.08	2.14	1.93	289,600
November 10, 2025	1.86	1.94	1.94	2	1.86	298,400
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

BioDlink International Company Limited (1875.HK) HKSE