Canada markets closed

Bilibili Inc. (9626.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
120.900-6.000 (-4.73%)
At close: 04:08PM HKT
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 2024121.100123.900120.200120.900120.9004,694,697
Jun 28, 2024125.400130.000125.100126.900126.9002,356,596
Jun 27, 2024128.800129.100125.600126.700126.7003,847,038
Jun 26, 2024134.000135.600130.200133.100133.1003,984,615
Jun 25, 2024139.700139.700129.800133.000133.0005,874,496
Jun 24, 2024140.600141.400136.100138.700138.7004,516,772
Jun 21, 2024134.500139.000133.500136.800136.8005,410,720
Jun 20, 2024145.000145.000136.300137.800137.8006,862,352
Jun 19, 2024127.600145.600127.200144.300144.30014,500,656
Jun 18, 2024122.500124.800120.700121.300121.3004,734,021
Jun 17, 2024116.900118.000115.000117.600117.6003,209,070
Jun 14, 2024121.500122.100116.300117.100117.1007,664,959
Jun 13, 2024113.600116.900112.500116.800116.8003,294,400
Jun 12, 2024109.000111.800108.700110.600110.6003,363,868
Jun 11, 2024111.100112.000108.900111.300111.3005,385,608
Jun 07, 2024116.300117.200113.600113.600113.6006,201,320
Jun 06, 2024122.000123.600116.800118.400118.4003,697,498
Jun 05, 2024117.600122.500117.000119.600119.6003,164,888
Jun 04, 2024115.800117.300114.700116.800116.8002,690,961
Jun 03, 2024114.500117.900113.600117.700117.7004,091,603
May 31, 2024112.400115.600110.600111.200111.2007,039,937
May 30, 2024107.800108.900106.100107.500107.5003,196,657
May 29, 2024109.900110.500107.000108.300108.3002,817,780
May 28, 2024112.300114.600110.100111.000111.0002,704,965
May 27, 2024108.700112.600106.400112.300112.3004,183,319
May 24, 2024106.900109.400105.300106.300106.3008,539,239
May 23, 2024122.400124.400119.400119.800119.8003,958,497
May 22, 2024121.600124.700120.100122.400122.4003,484,043
May 21, 2024124.600125.300118.700120.000120.0006,707,179
May 20, 2024130.000134.700124.700128.000128.0007,763,435
May 17, 2024127.000131.900126.100129.000129.0006,531,181
May 16, 2024123.200123.900120.500122.600122.6004,750,844
May 14, 2024122.600124.200119.900120.200120.2008,153,907
May 13, 2024109.000116.000107.400114.900114.9005,195,211
May 10, 2024112.000112.000106.300108.300108.3004,512,710
May 09, 2024108.500112.300107.600110.600110.6004,318,974
May 08, 2024109.100111.800106.800108.400108.4004,502,025
May 07, 2024116.100116.100108.000109.100109.1007,278,213
May 06, 2024113.500117.600110.900116.100116.1005,809,650
May 03, 2024115.600116.700113.000114.500114.5004,311,445
May 02, 2024100.600109.00099.400107.100107.1004,157,652
Apr 30, 2024105.400106.800101.600102.800102.8003,616,777
Apr 29, 2024104.300108.800103.300104.200104.2005,781,024
Apr 26, 2024101.400106.300100.000104.300104.3006,247,069
Apr 25, 202499.350104.40099.200100.100100.1007,477,368
Apr 24, 202490.750102.40090.55098.30098.3009,603,682
Apr 23, 202490.95091.45088.60090.35090.3508,327,348
Apr 22, 202486.75089.30085.50087.70087.7002,463,516
Apr 19, 202486.20086.70084.70085.25085.2502,595,396
Apr 18, 202487.60089.30086.65086.65086.6502,700,880
Apr 17, 202487.15089.50087.15087.80087.8002,346,840
Apr 16, 202488.85089.25086.45086.85086.8503,963,252
Apr 15, 202490.55092.95090.20091.90091.9003,245,742
Apr 12, 202496.55097.90094.30094.60094.6003,935,208
Apr 11, 202492.00096.35091.70094.75094.7504,138,187
Apr 10, 202493.20096.45093.00095.10095.1004,746,476
Apr 09, 202487.35090.10087.35089.35089.3502,601,239
Apr 08, 202487.00087.70085.50086.40086.4003,023,428
Apr 05, 202487.10087.10084.15086.20086.2001,566,740
Apr 03, 202490.65092.50087.40088.30088.3003,549,231
Apr 02, 202488.30091.40087.75090.65090.6507,276,275
Mar 28, 202485.50089.70085.45088.30088.3005,294,592
Mar 27, 202483.00083.40080.85081.75081.7504,557,760
Mar 26, 202484.20086.50084.20084.80084.8003,283,539
Mar 25, 202485.65086.05085.20085.35085.3503,532,721
Mar 22, 202488.20089.90086.75086.75086.7507,855,380
Mar 21, 202497.30098.45094.80095.70095.7003,161,261
Mar 20, 202492.00095.35091.75094.45094.4503,303,386
Mar 19, 202493.30093.30091.05092.00092.0002,718,519
Mar 18, 202492.05095.30090.55094.50094.5003,686,010
Mar 15, 202491.60093.40091.00092.90092.9007,894,038
Mar 14, 202498.95099.60096.85098.00098.0005,266,548
Mar 13, 2024100.000104.40099.600101.900101.9004,690,996
Mar 12, 202498.050104.60095.500103.600103.6009,465,823
Mar 11, 202487.00096.25087.00093.10093.10010,295,001
Mar 08, 202483.20085.25082.25083.40083.4004,386,821
Mar 07, 202484.50086.70083.90085.65085.6505,340,366
Mar 06, 202480.30083.30079.70082.70082.7003,216,504
Mar 05, 202480.80084.60080.00080.30080.3004,125,061
Mar 04, 202479.30080.45077.25080.40080.4002,929,009
Mar 01, 202476.60079.20075.60078.40078.4002,818,655
Feb 29, 202476.00078.65075.80076.65076.6503,334,393
Feb 28, 202480.15081.80077.60077.75077.7502,333,691
Feb 27, 202479.40080.45076.65080.15080.1502,797,899
Feb 26, 202478.80080.20078.00078.85078.8503,179,046
Feb 23, 202480.40081.80079.60080.65080.6502,753,273
Feb 22, 202481.05082.65078.95082.45082.4502,691,633
Feb 21, 202479.15084.15077.50081.80081.8003,580,179
Feb 20, 202478.60079.70076.80079.20079.2002,134,023
Feb 19, 202480.05080.35078.05078.30078.3002,086,344
Feb 16, 202478.15082.15077.45081.85081.8501,616,540
Feb 15, 202477.35078.80076.20078.15078.1501,303,471
Feb 14, 202474.05077.50073.00076.90076.9001,237,805
Feb 09, 202476.15076.15076.15076.15076.150-
Feb 08, 202475.20077.40074.60076.15076.1502,771,429
Feb 07, 202479.60079.65074.70075.70075.7004,648,425
Feb 06, 202471.05076.30070.50076.15076.1504,674,276
Feb 05, 202469.95073.40068.80071.05071.0504,906,190
Feb 02, 202474.40077.25070.60071.90071.9005,055,446
Feb 01, 202470.40074.05070.25072.10072.1003,868,847
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...