If you invested $1000 in Bilibili Inc. (9626.HK) since IPO date, it would be worth $142.38 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $227.89, while $1000 invested 1 year ago would be worth $497.38. This corresponds to total returns of -85.76%, -77.21%, -50.26%, respectively, with annualized returns of -29.77%, -25.62%, -50.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 116.8 | 119.5 | 119.5 | 119.5 | 116.4 | 3.04M |
| September 29, 2026 | 118.7 | 117.9 | 117.9 | 118.7 | 116.1 | 3.01M |
| September 28, 2026 | 116.5 | 119.8 | 119.8 | 120 | 116.2 | 2.47M |
| September 25, 2026 | 116.4 | 116.5 | 116.5 | 116.6 | 113.5 | 2.23M |
| September 24, 2026 | 118.6 | 116.4 | 116.4 | 118.6 | 115.5 | 2.08M |
| September 23, 2026 | 118.1 | 118.7 | 118.7 | 119.4 | 117.3 | 2.6M |
| September 22, 2026 | 118.5 | 118.5 | 118.5 | 121.8 | 117.7 | 2.96M |
| September 21, 2026 | 116.9 | 118 | 118 | 119.2 | 116.9 | 3.6M |
| September 18, 2026 | 113 | 116.8 | 116.8 | 116.8 | 112.9 | 6.03M |
| September 17, 2026 | 117 | 114.6 | 114.6 | 117 | 113.3 | 6.83M |
| September 16, 2026 | 122.5 | 118.1 | 118.1 | 122.5 | 115.3 | 5.08M |
| September 15, 2026 | 122.3 | 121.4 | 121.4 | 125.3 | 121.2 | 6.86M |
| September 11, 2026 | 120 | 121.9 | 121.9 | 122 | 117.7 | 6.13M |
| September 10, 2026 | 122.8 | 121.8 | 121.8 | 124.4 | 120.6 | 4.6M |
| September 09, 2026 | 127.4 | 125 | 125 | 127.9 | 123.6 | 5.53M |
| September 08, 2026 | 123.8 | 124 | 124 | 125.9 | 122.4 | 5.82M |
| September 07, 2026 | 118.1 | 123.8 | 123.8 | 125.7 | 116.4 | 38.8M |
| September 04, 2026 | 121.1 | 121.4 | 121.4 | 124.2 | 120.9 | 3.7M |
| September 03, 2026 | 121.7 | 119.7 | 119.7 | 122.9 | 119.3 | 3.7M |
| September 02, 2026 | 125 | 121.7 | 121.7 | 125.3 | 120.7 | 3.35M |
| September 01, 2026 | 127.5 | 125.4 | 125.4 | 128.3 | 125.4 | 2.94M |
| August 31, 2026 | 131.2 | 129.1 | 129.1 | 131.2 | 125.5 | 4.25M |
| August 28, 2026 | 132 | 131.8 | 131.8 | 135.3 | 131.1 | 3.83M |
| August 27, 2026 | 127.8 | 129.7 | 129.7 | 129.8 | 126.2 | 3.11M |
| August 26, 2026 | 129.6 | 127.5 | 127.5 | 131.1 | 126.8 | 3.82M |
| August 25, 2026 | 129.6 | 129.9 | 129.9 | 130 | 125.7 | 9.32M |
| August 24, 2026 | 133 | 129.6 | 129.6 | 133 | 129.2 | 3.91M |
| August 21, 2026 | 129.8 | 133.4 | 133.4 | 133.5 | 129.5 | 3.26M |
| August 20, 2026 | 134.8 | 130.2 | 130.2 | 135.6 | 128.6 | 5.68M |
| August 19, 2026 | 132.4 | 134.2 | 134.2 | 136.1 | 131 | 2.44M |
| August 18, 2026 | 135.7 | 133 | 133 | 135.7 | 131 | 2.62M |
| August 17, 2026 | 135.6 | 136 | 136 | 137.6 | 135.5 | 2.07M |
| August 14, 2026 | 134.2 | 133.5 | 133.5 | 135.5 | 133 | 2.26M |
| August 13, 2026 | 137 | 134.9 | 134.9 | 137.9 | 134.4 | 3.26M |
| August 12, 2026 | 141.9 | 138.7 | 138.7 | 141.9 | 137.4 | 3.9M |
| August 11, 2026 | 148.2 | 143.5 | 143.5 | 148.2 | 142.9 | 1.95M |
| August 10, 2026 | 146 | 147.9 | 147.9 | 148.8 | 145.3 | 1.49M |
| August 07, 2026 | 147.3 | 144.5 | 144.5 | 147.3 | 143.3 | 3.01M |
| August 06, 2026 | 147.1 | 147.3 | 147.3 | 148.9 | 145.5 | 2.88M |
| August 05, 2026 | 149 | 150.1 | 150.1 | 151.6 | 146 | 1.99M |
| August 04, 2026 | 149.8 | 149.7 | 149.7 | 151.7 | 146.3 | 1.93M |
| August 03, 2026 | 150 | 149.8 | 149.8 | 153.8 | 148.5 | 2.73M |
| July 31, 2026 | 145.7 | 147.7 | 147.7 | 150 | 139.7 | 4.1M |
| July 30, 2026 | 145.6 | 148.2 | 148.2 | 150.8 | 145.1 | 4.84M |
| July 29, 2026 | 141.6 | 146.7 | 146.7 | 149.2 | 141.1 | 4.38M |
| July 28, 2026 | 141.8 | 140.5 | 140.5 | 142.9 | 137.6 | 1.74M |
| July 27, 2026 | 135.2 | 139.1 | 139.1 | 140.2 | 133.8 | 2.4M |
| July 24, 2026 | 137 | 135.9 | 135.9 | 138.9 | 135.1 | 2.51M |
| July 23, 2026 | 138.8 | 139.4 | 139.4 | 140 | 136.1 | 2.72M |
| July 22, 2026 | 142.6 | 138.7 | 138.7 | 143.2 | 137.8 | 4.26M |
| July 21, 2026 | 144.1 | 145.9 | 145.9 | 148.1 | 143.3 | 2.22M |
| July 20, 2026 | 143.3 | 144.7 | 144.7 | 148.3 | 143.3 | 3.48M |
| July 17, 2026 | 149.5 | 139.4 | 139.4 | 150 | 137.6 | 4.89M |
| July 16, 2026 | 142.6 | 147.9 | 147.9 | 148.9 | 142.6 | 5.57M |
| July 15, 2026 | 137.8 | 140.5 | 140.5 | 141.5 | 135.3 | 2.87M |
| July 14, 2026 | 137 | 137.8 | 137.8 | 138 | 131.1 | 7.02M |
| July 13, 2026 | 139 | 136.2 | 136.2 | 141.9 | 135.2 | 3.49M |
| July 10, 2026 | 140 | 139.2 | 139.2 | 142.5 | 136.9 | 3.01M |
| July 09, 2026 | 142.5 | 137.9 | 137.9 | 144.9 | 135.7 | 6.37M |
| July 08, 2026 | 136.6 | 143.9 | 143.9 | 144.7 | 136.4 | 4.5M |