Bilibili Inc. - 9626.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	208.8	204.8	204.8	215.4	203.2	4.36M
September 25, 2025	206.8	211.2	211.2	216.8	205.8	5.99M
September 24, 2025	201.6	206.4	206.4	208.6	200.6	3.54M
September 23, 2025	209.2	203.4	203.4	209.8	199	5.44M
September 22, 2025	210	209.2	209.2	214.6	206.8	3.54M
September 19, 2025	211.2	212	212	214.6	206.6	4.54M
September 18, 2025	217.8	211.2	211.2	221.8	206	10.9M
September 17, 2025	212.4	217.8	217.8	221.4	208	8M
September 16, 2025	213.6	212	212	220	210.2	9.01M
September 15, 2025	199.1	208.6	208.6	212.4	197.1	9.18M
September 12, 2025	194	198.8	198.8	207.8	190.6	12.42M
September 11, 2025	193.5	194	194	195.5	190.2	6.94M
September 10, 2025	188	198.9	198.9	199.8	187.7	14.52M
September 09, 2025	176.7	184.9	184.9	185.3	175.3	7.69M
September 08, 2025	176.2	175.2	175.2	177.4	172.1	5.55M
September 05, 2025	175.2	176.7	176.7	177.3	172.1	6.18M
September 04, 2025	174.5	175.4	175.4	182.9	173.3	6.93M
September 03, 2025	177.8	175.3	175.3	178.8	174.2	3.44M
September 02, 2025	183.9	178.3	178.3	183.9	177.8	4.82M
September 01, 2025	181.8	184.1	184.1	185.5	177.3	6.68M
August 29, 2025	174.3	180.9	180.9	183.8	172.7	9.1M
August 28, 2025	176.6	172.6	172.6	177.4	169	6.17M
August 27, 2025	179.8	175.9	175.9	182	174.2	6.41M
August 26, 2025	183	180.1	180.1	185.4	178.4	10.3M
August 25, 2025	188.4	186.7	186.7	189.5	183	8.18M
August 22, 2025	187	184.7	184.7	188.1	181.5	13.31M
August 21, 2025	198.8	196.8	196.8	199.7	194.6	4.03M
August 20, 2025	194	199.1	199.1	200.4	190.8	5.56M
August 19, 2025	196.4	195.7	195.7	199.8	193.3	4.82M
August 18, 2025	196.1	195.9	195.9	199.6	190.2	6.7M
August 15, 2025	186	191.8	191.8	192.3	184.9	4.88M
August 14, 2025	191.1	188	188	194.5	186	4.75M
August 13, 2025	179.5	189	189	189	179.1	6.64M
August 12, 2025	181.9	176	176	182.6	174.5	4.52M
August 11, 2025	179.6	182.8	182.8	184.7	178.1	3.48M
August 08, 2025	181	178.5	178.5	181	177.3	4.01M
August 07, 2025	184.4	183.5	183.5	185	179.7	3.82M
August 06, 2025	180.5	184.4	184.4	186.3	179.6	5.1M
August 05, 2025	178	181.9	181.9	183	177.3	4.82M
August 04, 2025	173.2	176.7	176.7	177.4	172.5	3.46M
August 01, 2025	180.3	174.2	174.2	183.4	173.3	6.59M
July 31, 2025	177.5	179.5	179.5	184.4	176.7	7.04M
July 30, 2025	176.6	179	179	182.5	176.2	5.4M
July 29, 2025	180.3	179.1	179.1	180.9	176.1	5.2M
July 28, 2025	183.5	182.5	182.5	185.8	180.6	4.43M
July 25, 2025	188.3	184.8	184.8	191.3	182.2	8.22M
July 24, 2025	197.5	193	193	202.6	191.3	6.54M
July 23, 2025	194.7	197.5	197.5	199.2	191.4	4.81M
July 22, 2025	193.4	193	193	197.2	190.7	4.87M
July 21, 2025	197.3	196.4	196.4	197.6	191.4	5.64M
July 18, 2025	194.2	199.7	199.7	201	193	7.08M
July 17, 2025	190.6	191.9	191.9	197.3	187.5	7.23M
July 16, 2025	186.5	188.1	188.1	192	185.3	7.21M
July 15, 2025	176.7	184.9	184.9	185	175.8	8.3M
July 14, 2025	170	171.3	171.3	171.9	167.3	3.53M
July 11, 2025	170.2	171.9	171.9	175.9	169.5	4.01M
July 10, 2025	171.6	171.2	171.2	172.7	167.7	4.59M
July 09, 2025	176.6	173.8	173.8	178.9	172.4	3.8M
July 08, 2025	176.7	177.7	177.7	182.2	175.9	6.84M
July 07, 2025	169.5	173.9	173.9	176.4	169.2	4.02M

Bilibili Inc. (9626.HK) HKSE