Bilibili Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 123.00 | 128.00 | 116.80 | 116.90 | 116.90 | 5,171,975 |
| 2023-08-17 | 120.50 | 126.00 | 118.00 | 124.00 | 124.00 | 4,339,878 |
| 2023-08-16 | 124.00 | 124.50 | 122.40 | 123.20 | 123.20 | 2,641,608 |
| 2023-08-15 | 129.50 | 130.80 | 126.20 | 127.10 | 127.10 | 3,079,484 |
| 2023-08-14 | 127.10 | 131.20 | 126.10 | 130.40 | 130.40 | 3,675,057 |
| 2023-08-11 | 135.60 | 135.60 | 130.20 | 131.00 | 131.00 | 3,039,874 |
| 2023-08-10 | 135.30 | 136.80 | 132.00 | 135.60 | 135.60 | 2,434,976 |
| 2023-08-09 | 135.60 | 137.70 | 133.70 | 136.90 | 136.90 | 2,723,416 |
| 2023-08-08 | 138.40 | 139.10 | 135.20 | 135.60 | 135.60 | 3,510,124 |
| 2023-08-07 | 142.00 | 143.60 | 139.30 | 142.20 | 142.20 | 2,853,852 |
| 2023-08-04 | 143.70 | 148.90 | 141.30 | 144.10 | 144.10 | 6,272,389 |
| 2023-08-03 | 132.30 | 138.50 | 132.00 | 135.20 | 135.20 | 3,160,170 |
| 2023-08-02 | 141.00 | 142.40 | 133.20 | 134.50 | 134.50 | 4,786,883 |
| 2023-08-01 | 147.10 | 151.30 | 142.70 | 144.60 | 144.60 | 5,478,272 |
| 2023-07-31 | 148.10 | 150.80 | 141.70 | 143.00 | 143.00 | 6,947,887 |
| 2023-07-28 | 126.60 | 139.70 | 126.60 | 137.50 | 137.50 | 6,636,844 |
| 2023-07-27 | 132.10 | 137.10 | 128.80 | 132.10 | 132.10 | 3,957,000 |
| 2023-07-26 | 132.20 | 133.50 | 130.80 | 133.00 | 133.00 | 2,375,460 |
| 2023-07-25 | 134.00 | 137.10 | 130.10 | 136.50 | 136.50 | 6,132,864 |
| 2023-07-24 | 122.40 | 125.90 | 120.90 | 121.50 | 121.50 | 2,962,176 |
| 2023-07-21 | 122.90 | 125.20 | 120.90 | 122.40 | 122.40 | 1,522,495 |
| 2023-07-20 | 124.20 | 126.10 | 121.90 | 122.10 | 122.10 | 1,959,136 |
| 2023-07-19 | 121.60 | 125.10 | 120.10 | 124.20 | 124.20 | 2,880,347 |
| 2023-07-18 | 130.60 | 130.90 | 126.40 | 126.90 | 126.90 | 2,048,843 |
| 2023-07-14 | 136.00 | 136.00 | 131.30 | 133.50 | 133.50 | 2,996,552 |
| 2023-07-13 | 130.50 | 134.80 | 130.50 | 133.00 | 133.00 | 6,296,468 |
| 2023-07-12 | 120.70 | 127.40 | 120.10 | 123.70 | 123.70 | 3,998,934 |
| 2023-07-11 | 117.30 | 117.90 | 115.10 | 116.70 | 116.70 | 1,153,339 |
| 2023-07-10 | 118.00 | 118.30 | 113.20 | 114.50 | 114.50 | 1,663,400 |
| 2023-07-07 | 113.50 | 117.30 | 112.10 | 115.20 | 115.20 | 2,182,419 |
| 2023-07-06 | 119.30 | 121.00 | 115.10 | 116.50 | 116.50 | 2,251,256 |
| 2023-07-05 | 124.10 | 124.70 | 120.30 | 120.70 | 120.70 | 1,160,265 |
| 2023-07-04 | 123.00 | 125.50 | 121.40 | 124.10 | 124.10 | 1,627,251 |
| 2023-07-03 | 119.00 | 123.90 | 117.60 | 122.90 | 122.90 | 2,349,622 |
| 2023-06-30 | 118.20 | 119.10 | 116.00 | 116.70 | 116.70 | 1,583,251 |
| 2023-06-29 | 120.20 | 121.20 | 116.50 | 117.40 | 117.40 | 2,541,801 |
| 2023-06-28 | 122.10 | 122.50 | 117.60 | 122.00 | 122.00 | 3,051,925 |
| 2023-06-27 | 118.80 | 122.80 | 118.40 | 122.00 | 122.00 | 2,689,288 |
| 2023-06-26 | 118.10 | 121.40 | 117.30 | 118.00 | 118.00 | 2,628,606 |
| 2023-06-23 | 122.30 | 122.40 | 118.70 | 120.20 | 120.20 | 1,445,228 |
| 2023-06-21 | 125.40 | 127.20 | 122.30 | 122.30 | 122.30 | 3,394,102 |
| 2023-06-20 | 135.90 | 136.00 | 131.20 | 132.10 | 132.10 | 1,936,317 |
| 2023-06-19 | 139.10 | 139.10 | 133.20 | 135.90 | 135.90 | 3,607,933 |
| 2023-06-16 | 143.40 | 146.00 | 139.60 | 143.40 | 143.40 | 3,357,501 |
| 2023-06-15 | 137.00 | 143.20 | 135.80 | 142.80 | 142.80 | 3,350,796 |
| 2023-06-14 | 134.10 | 138.10 | 130.60 | 132.40 | 132.40 | 2,365,767 |
| 2023-06-13 | 128.80 | 133.80 | 128.20 | 132.70 | 132.70 | 2,383,672 |
| 2023-06-12 | 128.50 | 130.20 | 124.00 | 128.80 | 128.80 | 2,991,420 |
| 2023-06-09 | 125.00 | 133.50 | 122.40 | 129.90 | 129.90 | 5,562,922 |
| 2023-06-08 | 123.00 | 124.70 | 119.30 | 124.20 | 124.20 | 2,256,519 |
| 2023-06-07 | 123.80 | 125.40 | 122.20 | 123.10 | 123.10 | 3,011,015 |
| 2023-06-06 | 118.60 | 122.80 | 116.40 | 119.50 | 119.50 | 3,169,917 |
| 2023-06-05 | 120.60 | 121.40 | 118.10 | 120.30 | 120.30 | 2,926,302 |
| 2023-06-02 | 125.40 | 126.70 | 118.20 | 123.50 | 123.50 | 5,727,369 |
| 2023-06-01 | 121.40 | 128.90 | 121.40 | 124.10 | 124.10 | 2,955,706 |
| 2023-05-31 | 129.80 | 129.80 | 123.90 | 127.50 | 127.50 | 3,527,320 |
| 2023-05-30 | 132.00 | 134.50 | 128.50 | 134.00 | 134.00 | 1,398,206 |
| 2023-05-29 | 133.00 | 135.40 | 130.20 | 131.80 | 131.80 | 1,596,482 |
| 2023-05-25 | 135.00 | 136.60 | 131.00 | 133.70 | 133.70 | 1,696,107 |
| 2023-05-24 | 141.30 | 141.60 | 137.60 | 138.50 | 138.50 | 1,695,433 |
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.