Bilibili Inc. (9626.HK) HKSE
178.50
-4.1(-2.25%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
178.50
-4.1(-2.25%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 179.5 | 178.5 | 178.5 | 179.5 | 175.2 | 2.87M |
| April 01, 2026 | 177.5 | 182.6 | 182.6 | 185 | 176 | 5.05M |
| March 31, 2026 | 171.4 | 170.7 | 170.7 | 173.9 | 168.5 | 3.61M |
| March 30, 2026 | 173 | 173.1 | 173.1 | 175.3 | 170.3 | 4.02M |
| March 27, 2026 | 177.9 | 179.4 | 179.4 | 182.2 | 177.2 | 3.12M |
| March 26, 2026 | 184.1 | 182.3 | 182.3 | 186.1 | 181.2 | 2.7M |
| March 25, 2026 | 186 | 185.2 | 185.2 | 191.8 | 184.1 | 4.04M |
| March 24, 2026 | 185.7 | 187.3 | 187.3 | 187.7 | 180.2 | 5.69M |
| March 23, 2026 | 188 | 183.5 | 183.5 | 189 | 180.4 | 5.6M |
| March 20, 2026 | 195.4 | 195.3 | 195.3 | 200.6 | 192.7 | 3.13M |
| March 19, 2026 | 200.2 | 197.5 | 197.5 | 202.4 | 196.2 | 5.88M |
| March 18, 2026 | 210.6 | 209.4 | 209.4 | 214 | 209 | 6.52M |
| March 17, 2026 | 204.2 | 204.8 | 204.8 | 211.8 | 203.2 | 5M |
| March 16, 2026 | 197 | 202.8 | 202.8 | 204.8 | 192.5 | 3.36M |
| March 13, 2026 | 198 | 197.2 | 197.2 | 202.8 | 195.6 | 2.73M |
| March 12, 2026 | 200 | 199.7 | 199.7 | 203.8 | 197.2 | 3M |
| March 11, 2026 | 208.6 | 205.4 | 205.4 | 209.2 | 203.6 | 3.48M |
| March 10, 2026 | 205.6 | 202.8 | 202.8 | 208 | 200.6 | 2.37M |
| March 09, 2026 | 190 | 197.6 | 197.6 | 198.1 | 187.2 | 8.46M |
| March 06, 2026 | 204.8 | 201.2 | 201.2 | 209.2 | 198.4 | 10.35M |
| March 05, 2026 | 214.6 | 210.6 | 210.6 | 219 | 209.6 | 5.46M |
| March 04, 2026 | 208.8 | 204.2 | 204.2 | 214 | 202.4 | 2.14M |
| March 03, 2026 | 214.2 | 212.2 | 212.2 | 220.4 | 211.8 | 3.49M |
| March 02, 2026 | 216.8 | 213.6 | 213.6 | 220.4 | 211.4 | 4.31M |
| February 27, 2026 | 219 | 221.2 | 221.2 | 227 | 219 | 3.87M |
| February 26, 2026 | 230 | 218.2 | 218.2 | 233 | 216.2 | 5.54M |
| February 25, 2026 | 230.8 | 228.8 | 228.8 | 232.6 | 227.2 | 2.74M |
| February 24, 2026 | 230 | 230.8 | 230.8 | 232.6 | 225.2 | 3.94M |
| February 23, 2026 | 232.8 | 234.8 | 234.8 | 239 | 231.8 | 1.47M |
| February 20, 2026 | 233.2 | 229.6 | 0 | 240 | 227.8 | 2.14M |
| February 16, 2026 | 240.6 | 242.4 | 0 | 242.4 | 235 | 538,309 |
| February 13, 2026 | 237 | 240.6 | 0 | 241.4 | 234.8 | 3.67M |
| February 12, 2026 | 250.2 | 246 | 0 | 251.6 | 240.8 | 4.28M |
| February 11, 2026 | 245 | 252.8 | 0 | 257.8 | 243.8 | 4.83M |
| February 10, 2026 | 240.4 | 240.4 | 0 | 244.2 | 238.6 | 2.45M |
| February 09, 2026 | 247 | 240.4 | 0 | 249.8 | 234.6 | 4.5M |
| February 06, 2026 | 234.8 | 239.4 | 0 | 241.8 | 233.8 | 3.61M |
| February 05, 2026 | 233.6 | 242.8 | 0 | 243.8 | 232.2 | 5.13M |
| February 04, 2026 | 250 | 243.6 | 0 | 250.8 | 238.4 | 5.87M |
| February 03, 2026 | 265 | 253 | 0 | 268.4 | 240.4 | 7.4M |
| February 02, 2026 | 266 | 259.6 | 0 | 269.6 | 256.2 | 6.02M |
| January 30, 2026 | 273.4 | 273 | 0 | 276.8 | 270.6 | 3.07M |
| January 29, 2026 | 279.8 | 276.8 | 0 | 285.6 | 275.6 | 4.21M |
| January 28, 2026 | 272.6 | 281 | 0 | 284.4 | 272 | 5.38M |
| January 27, 2026 | 260 | 271.2 | 0 | 274 | 256.6 | 4.97M |
| January 26, 2026 | 262.2 | 256.2 | 0 | 262.4 | 251.2 | 3.84M |
| January 23, 2026 | 260.6 | 262.6 | 0 | 264.2 | 255 | 4.22M |
| January 22, 2026 | 250.2 | 257 | 0 | 259.8 | 248.6 | 4.15M |
| January 21, 2026 | 236.8 | 248.8 | 0 | 252.6 | 232.2 | 4.63M |
| January 20, 2026 | 240 | 243.8 | 0 | 246.8 | 239.2 | 3.5M |
| January 19, 2026 | 253 | 242.2 | 0 | 253.6 | 237.8 | 6.87M |
| January 16, 2026 | 258 | 260 | 0 | 262 | 252.6 | 4.6M |
| January 15, 2026 | 258 | 255.4 | 0 | 260.4 | 251 | 5.41M |
| January 14, 2026 | 245.8 | 258 | 0 | 261 | 242.6 | 7.79M |
| January 13, 2026 | 244.8 | 245.4 | 0 | 248.8 | 239 | 7.51M |
| January 12, 2026 | 228 | 238 | 0 | 239 | 226 | 6.26M |
| January 09, 2026 | 223 | 223.4 | 0 | 230.2 | 220.2 | 6.08M |
| January 08, 2026 | 210 | 216.6 | 0 | 218 | 208.4 | 4.82M |
| January 07, 2026 | 211.6 | 211 | 0 | 214.4 | 205.4 | 5.73M |
| January 06, 2026 | 212 | 214.4 | 0 | 218.8 | 212 | 3.8M |