Bilibili Inc. (9626.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
9626.HK Historical Return
If you invested $1000 in Bilibili Inc. (9626.HK) since IPO date, it would be worth $170.13 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $156.8, while $1000 invested 1 year ago would be worth $794.51. This corresponds to total returns of -82.99%, -84.32%, -20.55%, respectively, with annualized returns of -28.44%, -30.95%, -20.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9626.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 141.1 | 137 | 137 | 144.6 | 136.4 | 3.76M |
| July 06, 2026 | 137.5 | 141.1 | 141.1 | 143 | 136 | 3.02M |
| July 03, 2026 | 135.9 | 137.7 | 137.7 | 139.1 | 134.5 | 3.92M |
| July 02, 2026 | 136.2 | 134.5 | 134.5 | 138.8 | 134.2 | 5.01M |
| June 30, 2026 | 131.4 | 131.7 | 131.7 | 134.5 | 129.9 | 5.12M |
| June 29, 2026 | 127.1 | 131.7 | 131.7 | 135.7 | 127.1 | 8.09M |
| June 26, 2026 | 127 | 124.7 | 124.7 | 127 | 124.3 | 3.92M |
| June 25, 2026 | 130 | 128.4 | 128.4 | 131.7 | 123.7 | 5.22M |
| June 24, 2026 | 126.3 | 126.1 | 126.1 | 128.8 | 123.9 | 3.78M |
| June 23, 2026 | 131.2 | 124.5 | 124.5 | 132.3 | 123.5 | 4.93M |
| June 22, 2026 | 132 | 132.6 | 132.6 | 134.1 | 128.8 | 4.29M |
| June 18, 2026 | 135.3 | 135.2 | 135.2 | 136.3 | 133.7 | 4.47M |
| June 17, 2026 | 135.7 | 137.3 | 137.3 | 139.7 | 134.6 | 3.78M |
| June 16, 2026 | 139.9 | 136 | 136 | 140.7 | 134.5 | 7.4M |
| June 15, 2026 | 142.9 | 141.4 | 141.4 | 144.6 | 137.4 | 4.1M |
| June 12, 2026 | 142.7 | 142.9 | 142.9 | 145.2 | 140.5 | 8.14M |
| June 11, 2026 | 144.6 | 141.2 | 141.2 | 148.6 | 140.5 | 4.21M |
| June 10, 2026 | 139 | 142.6 | 142.6 | 144.5 | 137.1 | 5.57M |
| June 09, 2026 | 141 | 139.6 | 139.6 | 146.1 | 139.3 | 5.97M |
| June 08, 2026 | 139 | 143.8 | 143.8 | 147.3 | 136.7 | 9.89M |
| June 05, 2026 | 143.3 | 142.8 | 142.8 | 144.1 | 140.7 | 3.45M |
| June 04, 2026 | 140.8 | 142.1 | 142.1 | 143.6 | 140 | 3.74M |
| June 03, 2026 | 147.3 | 144.1 | 144.1 | 148.5 | 141.7 | 4.81M |
| June 02, 2026 | 143.4 | 149.9 | 149.9 | 152 | 143.4 | 8.89M |
| June 01, 2026 | 136.3 | 143.1 | 143.1 | 143.9 | 135.9 | 6.25M |
| May 29, 2026 | 133 | 136.3 | 136.3 | 139.2 | 130.8 | 7.58M |
| May 28, 2026 | 135.3 | 132.5 | 132.5 | 135.6 | 129.6 | 4.45M |
| May 27, 2026 | 138 | 135.3 | 135.3 | 139.3 | 134.8 | 3.12M |
| May 26, 2026 | 136.8 | 136.8 | 136.8 | 137.9 | 133.9 | 4.84M |
| May 22, 2026 | 139.3 | 138.1 | 138.1 | 140.8 | 136.1 | 5.24M |
| May 21, 2026 | 145 | 137.6 | 137.6 | 146.3 | 136.2 | 11.67M |
| May 20, 2026 | 155.3 | 148.7 | 148.7 | 156 | 146.5 | 7.24M |
| May 19, 2026 | 153.7 | 156.1 | 156.1 | 158.2 | 153.1 | 5M |
| May 18, 2026 | 152 | 150.6 | 150.6 | 152 | 148.7 | 5.68M |
| May 15, 2026 | 160 | 153.5 | 153.5 | 160 | 151.5 | 11.12M |
| May 14, 2026 | 176 | 167 | 167 | 176.8 | 167 | 4.07M |
| May 13, 2026 | 168.5 | 169.1 | 169.1 | 171.2 | 166.3 | 2.54M |
| May 12, 2026 | 171.8 | 170.5 | 170.5 | 173.7 | 170.2 | 1.7M |
| May 11, 2026 | 175 | 172.6 | 172.6 | 176.5 | 171.7 | 3.52M |
| May 08, 2026 | 173.1 | 177.8 | 177.8 | 178.5 | 171.5 | 3.84M |
| May 07, 2026 | 174.8 | 176.4 | 176.4 | 177.6 | 173.3 | 4.95M |
| May 06, 2026 | 169.5 | 169.7 | 169.7 | 172.4 | 164.2 | 3.32M |
| May 05, 2026 | 169 | 169.2 | 169.2 | 170.5 | 167 | 1.02M |
| May 04, 2026 | 172.1 | 170.8 | 170.8 | 172.4 | 169.3 | 830,606 |
| April 30, 2026 | 168.6 | 168.2 | 168.2 | 169.4 | 166 | 2.16M |
| April 29, 2026 | 171.1 | 172.2 | 172.2 | 173.8 | 168.3 | 2.4M |
| April 28, 2026 | 169.9 | 166.4 | 166.4 | 170.8 | 165.7 | 3.05M |
| April 27, 2026 | 175 | 171.2 | 171.2 | 175.2 | 170.2 | 3.48M |
| April 24, 2026 | 175 | 174.4 | 174.4 | 176.9 | 172 | 2.51M |
| April 23, 2026 | 178.5 | 177.6 | 177.6 | 178.5 | 174.1 | 3.23M |
| April 22, 2026 | 186.2 | 178.6 | 178.6 | 186.2 | 177 | 6.31M |
| April 21, 2026 | 196.8 | 189.5 | 189.5 | 196.8 | 187.9 | 2.91M |
| April 20, 2026 | 195 | 195.4 | 195.4 | 195.9 | 192.3 | 2.36M |
| April 17, 2026 | 195.6 | 195 | 195 | 197.3 | 192.2 | 2.19M |
| April 16, 2026 | 195 | 199.2 | 199.2 | 200 | 194.7 | 2.87M |
| April 15, 2026 | 195.6 | 193.7 | 193.7 | 198.9 | 192.7 | 3.07M |
| April 14, 2026 | 192.4 | 189.5 | 189.5 | 194.9 | 188.6 | 2.97M |
AD
