Beijing Airdoc Technology Co., Ltd. - 2251.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 20, 2025	11.84	11.68	11.68	12.2	11.6	104,200
November 19, 2025	11.62	11.84	11.84	12.15	11.5	109,700
November 18, 2025	11.71	11.62	11.62	12	11.6	109,900
November 17, 2025	11.87	11.79	11.79	12	11.7	74,500
November 14, 2025	11.92	11.96	11.96	12	11.6	39,200
November 13, 2025	12.16	11.72	11.72	12.5	11.6	147,100
November 12, 2025	12.39	12.15	12.15	12.45	11.59	82,900
November 11, 2025	12.42	12.39	12.39	12.42	11.42	110,300
November 10, 2025	12.9	12.22	12.22	12.9	11.38	55,200
November 07, 2025	12.16	11.9	11.9	12.16	11.85	279,100
November 06, 2025	12.41	12.13	12.13	12.41	12	80,100
November 05, 2025	13.4	12.41	12.41	13.4	12.02	108,400
November 04, 2025	12.88	12.69	12.69	12.97	12.5	70,500
November 03, 2025	13.09	12.97	12.97	13.09	12.88	14,900
October 31, 2025	13.32	13.02	13.02	13.32	12.73	11,300
October 30, 2025	12.7	12.8	12.8	13.93	12.62	7,200
October 28, 2025	12.76	12.76	12.76	12.76	12.76	0
October 27, 2025	12.72	12.76	12.76	12.76	12.72	1,100
October 24, 2025	12.72	12.72	12.72	12.72	12.72	0
October 23, 2025	12.92	12.72	12.72	12.92	12.6	21,300
October 22, 2025	13	12.92	12.92	13	12.92	5,900
October 21, 2025	13.25	13.1	13.1	13.25	12.83	7,400
October 20, 2025	13.28	13.24	13.24	13.28	13.24	1,700
October 17, 2025	13.27	13.28	13.28	13.46	13.26	55,400
October 16, 2025	13.21	13.26	13.26	13.29	13.21	2,200
October 15, 2025	12.74	13	13	13	12.44	20,800
October 14, 2025	13.29	12.74	12.74	13.29	12.7	26,700
October 13, 2025	13.73	13.32	13.32	13.73	13.18	39,800
October 10, 2025	14.4	13.9	13.9	14.4	13.9	35,600
October 09, 2025	14.27	13.82	13.78	14.27	13.72	24,700
October 08, 2025	13.99	14.27	14.27	14.27	13.85	16,900
October 06, 2025	13.8	13.85	13.85	13.87	13.72	19,000
October 03, 2025	13.92	13.81	13.81	13.93	13.68	57,500
October 02, 2025	13.9	14.08	14.08	14.09	13.9	54,400
September 30, 2025	13.99	13.95	13.95	13.99	13.72	32,600
September 29, 2025	13.9	13.99	13.99	14	13.83	34,000
September 26, 2025	14.67	14.09	14.09	14.67	13.88	128,700
September 25, 2025	15.3	14.67	14.67	16	13.62	360,400
September 24, 2025	15.3	15.3	15.3	15.75	14.53	902,400
September 23, 2025	15.16	15.3	15.3	15.38	14.46	304,600
September 22, 2025	14.65	15.17	15.17	15.37	14.3	283,653
September 19, 2025	14.84	15.1	15.1	15.1	14.75	154,400
September 18, 2025	15	14.85	14.85	15.01	14.23	47,900
September 17, 2025	14.7	15	15	15	14.7	33,200
September 16, 2025	14.78	15	15	15	14.61	49,700
September 15, 2025	15	14.81	14.81	15.05	14.58	56,400
September 12, 2025	15.24	15.12	15.12	15.36	14.79	189,700
September 11, 2025	15	15.16	15.16	15.21	14.99	187,400
September 10, 2025	14.03	14.98	14.98	14.98	14.03	15,600
September 09, 2025	14.75	14.6	14.6	14.98	14.01	36,400
September 08, 2025	14.83	14.76	14.76	14.86	14.57	79,400
September 05, 2025	14.02	14.69	14.69	14.9	14.02	19,200
September 04, 2025	14.61	14.89	14.89	15.03	14.61	54,100
September 03, 2025	14.5	15.02	15.02	15.14	14.23	525,300
September 02, 2025	14.09	14.5	14.5	14.65	14.09	111,600
September 01, 2025	14.1	14.09	14.09	14.81	14.07	98,636
August 29, 2025	13.86	14.04	14.04	15.06	13.86	715,300
August 28, 2025	13.66	14	14	14.32	13.66	75,600
August 27, 2025	14	14.04	14.04	14.32	13.83	90,500
August 26, 2025	13.38	13.81	13.81	13.85	13.38	81,100

Beijing Airdoc Technology Co., Ltd. (2251.HK) HKSE