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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 25, 2025	12.92	13.35	13.35	13.41	12.8	248,500
August 22, 2025	13.25	12.9	12.9	13.46	12.7	185,100
August 21, 2025	13	13.22	13.22	13.41	12.85	21,000
August 20, 2025	13.03	12.85	12.85	13.05	12.76	19,900
August 19, 2025	13.33	12.96	12.96	13.5	12.5	148,000
August 18, 2025	13.8	13.32	13.32	13.8	13.26	27,600
August 15, 2025	13.49	13.61	13.61	13.61	13.1	51,200
August 14, 2025	13.19	13.19	13.19	13.21	12.85	12,400
August 13, 2025	12.88	13.19	13.19	13.3	12.88	22,100
August 12, 2025	13.04	12.88	12.88	13.04	12.67	6,900
August 11, 2025	13.25	13.04	13.04	13.25	13.01	19,200
August 08, 2025	13.32	13.21	13.21	13.32	13.2	2,000
August 07, 2025	13.25	13.32	13.32	13.35	13.25	7,500
August 06, 2025	13.31	13.31	13.31	13.91	12.89	42,900
August 05, 2025	14	13.4	13.4	14	13.12	27,600
August 04, 2025	13.3	13.48	13.48	13.7	13.1	32,200
August 01, 2025	13.28	13.3	13.3	13.5	13.02	9,700
July 31, 2025	13.5	13.7	13.7	14.1	13.18	28,200
July 30, 2025	13.7	13.14	13.14	13.7	13	20,600
July 29, 2025	14.08	14.26	14.26	14.28	13.7	26,200
July 28, 2025	13.52	14	14	14.36	13.16	205,500
July 25, 2025	13.2	13.08	13.08	13.2	13.06	18,700
July 24, 2025	13.2	12.9	12.9	13.26	12.5	110,300
July 23, 2025	13.02	13.2	13.2	13.2	13.02	2,300
July 22, 2025	13.4	13.02	13.02	13.44	13.02	83,500
July 21, 2025	13	13.22	13.22	13.38	12.74	55,800
July 18, 2025	13.12	13.1	13.1	13.4	13	42,200
July 17, 2025	12.62	12.9	12.9	13	12.62	37,114
July 16, 2025	12.6	12.62	12.62	12.62	12.52	6,300
July 15, 2025	12.5	12.6	12.6	12.6	12.5	23,600
July 14, 2025	12.9	12.9	12.9	12.9	12.9	0
July 11, 2025	12.72	12.92	12.92	12.96	12.72	55,800
July 10, 2025	12.6	12.72	12.72	12.74	12.6	40,000
July 09, 2025	12.68	12.68	12.68	12.68	12.66	7,200
July 08, 2025	13	13.02	13.02	13.02	12.72	4,700
July 07, 2025	13.48	13.12	13.12	13.6	12.48	35,100
July 04, 2025	13.02	12.46	12.46	13.02	12.4	5,100
July 03, 2025	12.64	12.66	12.66	12.98	12.26	74,600
July 02, 2025	12.76	12.78	12.78	12.78	12.44	13,800
June 30, 2025	12.76	12.76	12.76	12.76	12.76	1.04M
June 27, 2025	13.3	12.88	12.88	13.3	12.8	62,900
June 26, 2025	12.68	12.88	12.88	14.3	12.68	181,900
June 25, 2025	12.26	12.58	12.58	12.7	12.02	140,700
June 24, 2025	12.08	12.5	12.5	12.6	12.08	156,700
June 23, 2025	12	12.3	12.3	12.3	12	159,100
June 20, 2025	11.5	12	12	12.8	11.2	741,935

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