UK markets close in 2 hours 13 minutes

Bilibili Inc. (9626.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
107.100+4.300 (+4.18%)
At close: 04:08PM HKT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
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
30 Jan 202473.20073.20070.70071.10071.1002,599,902
29 Jan 202474.80076.50073.45074.30074.3002,325,544
26 Jan 202475.45076.65072.60073.35073.3504,214,060
25 Jan 202478.00078.60075.20077.80077.8005,197,597
24 Jan 202478.85081.20074.70080.10080.1005,935,930
23 Jan 202471.05075.90070.30074.55074.5504,699,376
22 Jan 202473.45073.45067.80069.40069.4005,823,152
19 Jan 202476.00077.45073.35074.30074.3003,368,901
18 Jan 202476.00078.30074.85077.25077.2502,961,545
17 Jan 202479.05079.10074.40075.15075.1505,526,030
16 Jan 202483.30083.95080.50080.90080.9001,926,440
15 Jan 202484.90084.90084.90084.90084.900-
12 Jan 202485.30087.35084.40084.90084.9001,574,626
11 Jan 202485.05087.60084.25086.95086.9503,091,841
10 Jan 202485.15087.30084.05085.05085.0501,262,126
09 Jan 202486.20088.15084.75085.10085.1001,881,730
08 Jan 202487.50087.50084.50085.55085.5503,469,618
05 Jan 202491.90092.70090.05090.25090.2502,038,088
04 Jan 202493.95094.35091.80094.20094.2001,887,592
03 Jan 202491.50092.40090.30092.35092.3501,882,816
02 Jan 202495.10097.00093.30093.95093.9501,911,473
29 Dec 202392.65094.30092.00093.60093.6002,636,826
28 Dec 202386.65092.25085.75090.10090.1003,433,029
27 Dec 202385.60086.75083.25085.70085.7004,815,794
22 Dec 202390.45090.70076.35080.30080.30010,335,637
21 Dec 202387.00089.25087.00088.90088.9001,911,385
20 Dec 202390.80091.40089.10089.75089.7501,498,376
19 Dec 202389.20090.15088.00088.90088.9002,675,650
18 Dec 202393.50093.85091.55092.30092.3002,395,577
15 Dec 202393.80097.15093.40095.45095.4504,162,132
14 Dec 202396.65096.95090.85091.35091.3503,939,793
13 Dec 202395.05095.95093.75095.55095.5501,814,733
12 Dec 202393.85096.70093.85095.90095.9002,232,618
11 Dec 202391.65094.00091.20093.10093.1001,983,498
08 Dec 202393.50095.45092.75093.45093.4502,017,140
07 Dec 202392.00093.05090.15092.55092.5502,045,335
06 Dec 202389.10093.30088.80091.85091.8503,521,428
05 Dec 202389.00089.70087.20088.20088.2002,861,036
04 Dec 202389.70091.00087.60088.00088.0003,605,951
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...