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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.35	12.29	12.29	12.58	12.19	66,600
February 16, 2026	13	12.35	12.35	13	12.35	27,400
February 13, 2026	12.97	12.66	12.66	12.97	12.41	26,200
February 12, 2026	13	12.98	12.98	13	11.9	90,700
February 11, 2026	12	12.17	12.17	12.19	11.7	5,700
February 10, 2026	12	12.19	12.19	12.19	11.65	21,500
February 09, 2026	11.98	12.1	12.1	12.3	11.51	105,800
February 06, 2026	11.61	11.98	11.98	12.89	11.6	28,800
February 05, 2026	11.98	11.69	11.69	11.99	11.69	53,400
February 04, 2026	11.5	11.99	11.99	11.99	11.1	56,400
February 03, 2026	11.51	11.56	11.56	11.56	11.5	4,000
February 02, 2026	11.51	11.5	11.5	11.52	11.5	5,000
January 30, 2026	11.51	11.52	11.52	11.52	11.51	200
January 29, 2026	11.61	11.51	11.51	11.78	11.5	13,900
January 28, 2026	11.92	11.96	11.96	11.96	11.61	2,800
January 27, 2026	11.9	12.05	12.05	12.05	11.9	4,500
January 26, 2026	11.92	11.91	11.91	11.92	11.6	34,800
January 23, 2026	11.85	11.92	11.92	12.05	11.85	18,400
January 22, 2026	11.93	11.9	11.9	11.99	11.7	96,600
January 21, 2026	12.1	11.94	11.94	12.14	11.82	18,300
January 20, 2026	12.2	12.18	12.18	12.2	11.87	675,500
January 19, 2026	12.72	12.2	12.2	12.72	12.03	145,800
January 16, 2026	13	12.86	12.86	13.01	12.8	67,800
January 15, 2026	13.3	13	13	13.3	12.71	110,165
January 14, 2026	13.1	13.31	13.31	13.57	13.09	57,300
January 13, 2026	12.5	13.1	13.1	13.77	12.5	164,300
January 12, 2026	12.5	12.5	12.5	12.8	12.4	301,900
January 09, 2026	12	12.5	12.5	12.93	11.64	27,200
January 08, 2026	11.1	11.94	11.94	12.2	11.1	12,900
January 07, 2026	11	12.17	12.17	12.17	11	64,900
January 06, 2026	12	12.05	12.05	12.59	11.9	80,300
January 05, 2026	12	12	12	12.48	11.55	159,500
January 02, 2026	12.2	12.44	12.44	12.97	11.7	27,100
December 31, 2025	11	11.43	11.43	11.43	10.8	10,200
December 30, 2025	11.95	11.24	11.24	12	11.23	28,500
December 29, 2025	11.53	11.95	11.95	11.95	11.53	89,300
December 24, 2025	12	12	12	12	12	0
December 23, 2025	11.9	12	12	12	11.52	90,900
December 22, 2025	11.99	11.95	11.95	11.99	11.5	48,700
December 19, 2025	11.48	11.94	11.94	12	11.44	73,500
December 18, 2025	11.6	11.49	11.49	11.7	11.38	105,700
December 17, 2025	11.35	11.37	11.37	11.6	11.02	87,600
December 16, 2025	11.2	11.35	11.35	11.35	11.03	15,700
December 15, 2025	11.22	11.24	11.24	11.45	11	73,814
December 12, 2025	11.5	11.18	11.18	12.98	11	523,619
December 11, 2025	11.37	11.3	11.3	11.38	10.98	75,800
December 10, 2025	11.44	11.37	11.37	11.48	11.19	59,500
December 09, 2025	11.06	11.46	11.46	11.6	10.88	100,600
December 08, 2025	11.66	10.88	10.88	11.66	10.88	53,700
December 05, 2025	11.9	11.66	11.66	11.9	11.55	20,900
December 04, 2025	11.63	11.8	11.8	11.99	11.6	45,300
December 03, 2025	11.21	11.63	11.63	11.74	11.2	78,300
December 02, 2025	11.79	11.66	11.66	11.79	11.35	125,200
December 01, 2025	11.65	11.79	11.79	11.79	11.59	29,400
November 28, 2025	12.06	11.84	11.84	12.06	11.84	14,600
November 27, 2025	12.15	12.06	12.06	12.19	11.89	50,500
November 26, 2025	12.21	12.19	12.19	12.21	11.97	7,300
November 25, 2025	12	12.25	12.25	12.46	11.97	77,100
November 24, 2025	11.35	11.99	11.99	11.99	11.35	104,200
November 21, 2025	11.59	11.6	11.6	11.79	11.29	146,000

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