New Zealand markets open in 45 minutes

Bilibili Inc. (9626.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
126.900+0.200 (+0.16%)
At close: 04:08PM HKT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024125.400130.000125.100126.900126.9002,356,596
27 Jun 2024128.800129.100125.600126.700126.7003,847,038
26 Jun 2024134.000135.600130.200133.100133.1003,984,615
25 Jun 2024139.700139.700129.800133.000133.0005,874,496
24 Jun 2024140.600141.400136.100138.700138.7004,516,772
21 Jun 2024134.500139.000133.500136.800136.8005,410,720
20 Jun 2024145.000145.000136.300137.800137.8006,862,352
19 Jun 2024127.600145.600127.200144.300144.30014,500,656
18 Jun 2024122.500124.800120.700121.300121.3004,734,021
17 Jun 2024116.900118.000115.000117.600117.6003,209,070
14 Jun 2024121.500122.100116.300117.100117.1007,664,959
13 Jun 2024113.600116.900112.500116.800116.8003,294,400
12 Jun 2024109.000111.800108.700110.600110.6003,363,868
11 Jun 2024111.100112.000108.900111.300111.3005,385,608
07 Jun 2024116.300117.200113.600113.600113.6006,201,320
06 Jun 2024122.000123.600116.800118.400118.4003,697,498
05 Jun 2024117.600122.500117.000119.600119.6003,164,888
04 Jun 2024115.800117.300114.700116.800116.8002,690,961
03 Jun 2024114.500117.900113.600117.700117.7004,091,603
31 May 2024112.400115.600110.600111.200111.2007,039,937
30 May 2024107.800108.900106.100107.500107.5003,196,657
29 May 2024109.900110.500107.000108.300108.3002,817,780
28 May 2024112.300114.600110.100111.000111.0002,704,965
27 May 2024108.700112.600106.400112.300112.3004,183,319
24 May 2024106.900109.400105.300106.300106.3008,539,239
23 May 2024122.400124.400119.400119.800119.8003,958,497
22 May 2024121.600124.700120.100122.400122.4003,484,043
21 May 2024124.600125.300118.700120.000120.0006,707,179
20 May 2024130.000134.700124.700128.000128.0007,763,435
17 May 2024127.000131.900126.100129.000129.0006,531,181
16 May 2024123.200123.900120.500122.600122.6004,750,844
14 May 2024122.600124.200119.900120.200120.2008,153,907
13 May 2024109.000116.000107.400114.900114.9005,195,211
10 May 2024112.000112.000106.300108.300108.3004,512,710
09 May 2024108.500112.300107.600110.600110.6004,318,974
08 May 2024109.100111.800106.800108.400108.4004,502,025
07 May 2024116.100116.100108.000109.100109.1007,278,213
06 May 2024113.500117.600110.900116.100116.1005,809,650
03 May 2024115.600116.700113.000114.500114.5004,311,445
02 May 2024100.600109.00099.400107.100107.1004,157,652
30 Apr 2024105.400106.800101.600102.800102.8003,616,777
29 Apr 2024104.300108.800103.300104.200104.2005,781,024
26 Apr 2024101.400106.300100.000104.300104.3006,247,069
25 Apr 202499.350104.40099.200100.100100.1007,477,368
24 Apr 202490.750102.40090.55098.30098.3009,603,682
23 Apr 202490.95091.45088.60090.35090.3508,327,348
22 Apr 202486.75089.30085.50087.70087.7002,463,516
19 Apr 202486.20086.70084.70085.25085.2502,595,396
18 Apr 202487.60089.30086.65086.65086.6502,700,880
17 Apr 202487.15089.50087.15087.80087.8002,346,840
16 Apr 202488.85089.25086.45086.85086.8503,963,252
15 Apr 202490.55092.95090.20091.90091.9003,245,742
12 Apr 202496.55097.90094.30094.60094.6003,935,208
11 Apr 202492.00096.35091.70094.75094.7504,138,187
10 Apr 202493.20096.45093.00095.10095.1004,746,476
09 Apr 202487.35090.10087.35089.35089.3502,601,239
08 Apr 202487.00087.70085.50086.40086.4003,023,428
05 Apr 202487.10087.10084.15086.20086.2001,566,740
03 Apr 202490.65092.50087.40088.30088.3003,549,231
02 Apr 202488.30091.40087.75090.65090.6507,276,275
28 Mar 202485.50089.70085.45088.30088.3005,294,592
27 Mar 202483.00083.40080.85081.75081.7504,557,760
26 Mar 202484.20086.50084.20084.80084.8003,283,539
25 Mar 202485.65086.05085.20085.35085.3503,532,721
22 Mar 202488.20089.90086.75086.75086.7507,855,380
21 Mar 202497.30098.45094.80095.70095.7003,161,261
20 Mar 202492.00095.35091.75094.45094.4503,303,386
19 Mar 202493.30093.30091.05092.00092.0002,718,519
18 Mar 202492.05095.30090.55094.50094.5003,686,010
15 Mar 202491.60093.40091.00092.90092.9007,894,038
14 Mar 202498.95099.60096.85098.00098.0005,266,548
13 Mar 2024100.000104.40099.600101.900101.9004,690,996
12 Mar 202498.050104.60095.500103.600103.6009,465,823
11 Mar 202487.00096.25087.00093.10093.10010,295,001
08 Mar 202483.20085.25082.25083.40083.4004,386,821
07 Mar 202484.50086.70083.90085.65085.6505,340,366
06 Mar 202480.30083.30079.70082.70082.7003,216,504
05 Mar 202480.80084.60080.00080.30080.3004,125,061
04 Mar 202479.30080.45077.25080.40080.4002,929,009
01 Mar 202476.60079.20075.60078.40078.4002,818,655
29 Feb 202476.00078.65075.80076.65076.6503,334,393
28 Feb 202480.15081.80077.60077.75077.7502,333,691
27 Feb 202479.40080.45076.65080.15080.1502,797,899
26 Feb 202478.80080.20078.00078.85078.8503,179,046
23 Feb 202480.40081.80079.60080.65080.6502,753,273
22 Feb 202481.05082.65078.95082.45082.4502,691,633
21 Feb 202479.15084.15077.50081.80081.8003,580,179
20 Feb 202478.60079.70076.80079.20079.2002,134,023
19 Feb 202480.05080.35078.05078.30078.3002,086,344
16 Feb 202478.15082.15077.45081.85081.8501,616,540
15 Feb 202477.35078.80076.20078.15078.1501,303,471
14 Feb 202474.05077.50073.00076.90076.9001,237,805
09 Feb 202476.15076.15076.15076.15076.150-
08 Feb 202475.20077.40074.60076.15076.1502,771,429
07 Feb 202479.60079.65074.70075.70075.7004,648,425
06 Feb 202471.05076.30070.50076.15076.1504,674,276
05 Feb 202469.95073.40068.80071.05071.0504,906,190
02 Feb 202474.40077.25070.60071.90071.9005,055,446
01 Feb 202470.40074.05070.25072.10072.1003,868,847
31 Jan 202470.30071.95068.05068.45068.4503,085,510
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...