Bilibili Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 77.350 | 78.800 | 76.200 | 78.150 | 78.150 | 1,303,471 |
| 2024-02-14 | 74.050 | 77.500 | 73.000 | 76.900 | 76.900 | 1,237,805 |
| 2024-02-09 | 75.150 | 76.700 | 73.750 | 76.700 | 76.700 | 997,378 |
| 2024-02-08 | 75.200 | 77.400 | 74.600 | 76.150 | 76.150 | 2,771,429 |
| 2024-02-07 | 79.600 | 79.650 | 74.700 | 75.700 | 75.700 | 4,648,425 |
| 2024-02-06 | 71.050 | 76.300 | 70.500 | 76.150 | 76.150 | 4,674,276 |
| 2024-02-05 | 69.950 | 73.400 | 68.800 | 71.050 | 71.050 | 4,825,930 |
| 2024-02-02 | 74.400 | 77.250 | 70.600 | 71.900 | 71.900 | 5,055,446 |
| 2024-02-01 | 70.400 | 74.050 | 70.250 | 72.100 | 72.100 | 3,868,847 |
| 2024-01-31 | 70.300 | 71.950 | 68.050 | 68.450 | 68.450 | 3,085,510 |
| 2024-01-30 | 73.200 | 73.200 | 70.700 | 71.100 | 71.100 | 2,599,902 |
| 2024-01-29 | 74.800 | 76.500 | 73.450 | 74.300 | 74.300 | 2,266,744 |
| 2024-01-26 | 75.450 | 76.650 | 72.600 | 73.350 | 73.350 | 4,214,060 |
| 2024-01-25 | 78.000 | 78.600 | 75.200 | 77.800 | 77.800 | 5,197,597 |
| 2024-01-24 | 78.850 | 81.200 | 74.700 | 80.100 | 80.100 | 5,935,930 |
| 2024-01-23 | 71.050 | 75.900 | 70.300 | 74.550 | 74.550 | 4,699,376 |
| 2024-01-22 | 73.450 | 73.450 | 67.800 | 69.400 | 69.400 | 5,823,152 |
| 2024-01-19 | 76.000 | 77.450 | 73.350 | 74.300 | 74.300 | 3,368,901 |
| 2024-01-18 | 76.000 | 78.300 | 74.850 | 77.250 | 77.250 | 2,961,545 |
| 2024-01-17 | 79.050 | 79.100 | 74.400 | 75.150 | 75.150 | 5,526,030 |
| 2024-01-16 | 83.300 | 83.950 | 80.500 | 80.900 | 80.900 | 1,926,440 |
| 2024-01-15 | 84.850 | 84.900 | 82.000 | 83.450 | 83.450 | 1,892,426 |
| 2024-01-12 | 85.300 | 87.350 | 84.400 | 84.900 | 84.900 | 1,574,626 |
| 2024-01-11 | 85.050 | 87.600 | 84.250 | 86.950 | 86.950 | 3,091,841 |
| 2024-01-10 | 85.150 | 87.300 | 84.050 | 85.050 | 85.050 | 1,262,126 |
| 2024-01-09 | 86.200 | 88.150 | 84.750 | 85.100 | 85.100 | 1,881,730 |
| 2024-01-08 | 87.500 | 87.500 | 84.500 | 85.550 | 85.550 | 3,469,618 |
| 2024-01-05 | 91.900 | 92.700 | 90.050 | 90.250 | 90.250 | 2,038,088 |
| 2024-01-04 | 93.950 | 94.350 | 91.800 | 94.200 | 94.200 | 1,887,592 |
| 2024-01-03 | 91.500 | 92.400 | 90.300 | 92.350 | 92.350 | 1,882,816 |
| 2024-01-02 | 95.100 | 97.000 | 93.300 | 93.950 | 93.950 | 1,911,473 |
| 2023-12-29 | 92.650 | 94.300 | 92.000 | 93.600 | 93.600 | 2,636,826 |
| 2023-12-28 | 86.650 | 92.250 | 85.750 | 90.100 | 90.100 | 3,433,029 |
| 2023-12-27 | 85.600 | 86.750 | 83.250 | 85.700 | 85.700 | 4,815,794 |
| 2023-12-22 | 90.450 | 90.700 | 76.350 | 80.300 | 80.300 | 10,335,630 |
| 2023-12-21 | 87.000 | 89.250 | 87.000 | 88.900 | 88.900 | 1,911,385 |
| 2023-12-20 | 90.800 | 91.400 | 89.100 | 89.750 | 89.750 | 1,498,376 |
| 2023-12-19 | 89.200 | 90.150 | 88.000 | 88.900 | 88.900 | 2,675,650 |
| 2023-12-18 | 93.500 | 93.850 | 91.550 | 92.300 | 92.300 | 2,395,577 |
| 2023-12-15 | 93.800 | 97.150 | 93.400 | 95.450 | 95.450 | 4,162,132 |
| 2023-12-14 | 96.650 | 96.950 | 90.850 | 91.350 | 91.350 | 3,939,793 |
| 2023-12-13 | 95.050 | 95.950 | 93.750 | 95.550 | 95.550 | 1,814,733 |
| 2023-12-12 | 93.850 | 96.700 | 93.850 | 95.900 | 95.900 | 2,232,618 |
| 2023-12-11 | 91.650 | 94.000 | 91.200 | 93.100 | 93.100 | 1,983,498 |
| 2023-12-08 | 93.500 | 95.450 | 92.750 | 93.450 | 93.450 | 2,017,140 |
| 2023-12-07 | 92.000 | 93.050 | 90.150 | 92.550 | 92.550 | 2,045,335 |
| 2023-12-06 | 89.100 | 93.300 | 88.800 | 91.850 | 91.850 | 3,521,428 |
| 2023-12-05 | 89.000 | 89.700 | 87.200 | 88.200 | 88.200 | 2,861,036 |
| 2023-12-04 | 89.700 | 91.000 | 87.600 | 88.000 | 88.000 | 3,605,951 |
| 2023-12-01 | 89.700 | 89.700 | 86.100 | 87.300 | 87.300 | 4,077,956 |
| 2023-11-30 | 92.700 | 92.950 | 87.600 | 89.900 | 89.900 | 9,035,192 |
| 2023-11-29 | 104.40 | 104.80 | 99.600 | 101.00 | 101.00 | 3,437,540 |
| 2023-11-28 | 108.00 | 108.00 | 103.50 | 104.30 | 104.30 | 2,640,253 |
| 2023-11-27 | 108.70 | 109.30 | 105.80 | 108.40 | 108.40 | 1,827,400 |
| 2023-11-24 | 113.10 | 113.10 | 108.00 | 108.30 | 108.30 | 1,669,919 |
| 2023-11-23 | 109.60 | 113.40 | 108.80 | 113.10 | 113.10 | 1,296,465 |
| 2023-11-22 | 111.50 | 112.90 | 109.40 | 110.10 | 110.10 | 1,765,960 |
| 2023-11-21 | 113.00 | 116.30 | 111.80 | 112.70 | 112.70 | 3,408,481 |
| 2023-11-20 | 108.50 | 110.60 | 107.20 | 110.00 | 110.00 | 2,001,616 |
| 2023-11-17 | 109.30 | 110.50 | 107.00 | 107.10 | 107.10 | 4,091,886 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.