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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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