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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	2.57	2.49	2.49	2.6	2.45	454,400
August 11, 2025	2.26	2.57	2.57	2.63	2.26	322,800
August 08, 2025	2.41	2.37	2.37	2.41	2.26	299,200
August 07, 2025	2.41	2.41	2.41	2.43	2.35	170,000
August 06, 2025	2.5	2.5	2.5	2.6	2.49	482,800
August 05, 2025	2.5	2.49	2.49	2.51	2.43	786,800
August 04, 2025	2.36	2.5	2.5	2.5	2.36	222,400
August 01, 2025	2.45	2.48	2.48	2.61	2.43	239,200
July 31, 2025	2.64	2.55	2.55	2.74	2.49	502,400
July 30, 2025	2.74	2.74	2.74	2.94	2.62	1.33M
July 29, 2025	2.38	2.75	2.75	2.78	2.38	1.34M
July 28, 2025	2.43	2.39	2.39	2.5	2.3	274,400
July 25, 2025	2.5	2.29	2.29	2.66	2.27	859,600
July 24, 2025	2.14	2.48	2.48	2.48	2.1	962,800
July 23, 2025	1.96	2.14	2.14	2.14	1.92	833,600
July 22, 2025	1.92	1.9	1.9	1.92	1.88	281,200
July 21, 2025	1.9	1.92	1.92	1.93	1.87	250,000
July 18, 2025	1.86	1.91	1.91	1.92	1.86	129,200
July 17, 2025	1.93	1.92	1.92	1.94	1.92	216,800
July 16, 2025	1.9	1.9	1.9	1.91	1.89	384,400
July 15, 2025	1.9	1.9	1.9	1.9	1.9	129,600
July 14, 2025	1.9	1.93	1.93	1.94	1.9	65,200
July 11, 2025	1.83	1.85	1.85	1.85	1.83	113,200
July 10, 2025	1.83	1.84	1.84	1.89	1.83	117,200
July 09, 2025	1.81	1.84	1.84	1.84	1.81	140,000
July 08, 2025	1.81	1.85	1.85	1.85	1.81	67,600
July 07, 2025	1.82	1.82	1.82	1.82	1.82	0
July 04, 2025	1.85	1.82	1.82	1.85	1.82	162,000
July 03, 2025	1.89	1.83	1.83	1.89	1.83	58,800
July 02, 2025	1.92	1.91	1.91	1.92	1.88	26,000
June 30, 2025	1.91	1.96	1.96	1.96	1.9	174,000
June 27, 2025	1.91	1.95	1.95	1.97	1.91	22,400
June 26, 2025	1.87	1.91	1.91	1.91	1.86	30,400
June 25, 2025	1.93	1.93	1.93	1.95	1.91	113,200
June 24, 2025	1.93	1.93	1.93	1.93	1.93	70,000
June 23, 2025	1.91	1.91	1.91	1.91	1.88	183,200
June 20, 2025	1.91	1.91	1.91	1.92	1.9	97,600
June 19, 2025	1.96	1.95	1.95	2	1.95	44,000
June 18, 2025	2	2	2	2.01	1.98	16,800
June 17, 2025	2.01	1.98	1.98	2.01	1.91	73,200
June 16, 2025	2.09	2.07	2.07	2.11	2	87,200

BioDlink International Company Limited (1875.HK) HKSE