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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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