Bilibili Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 146.40 | 148.70 | 143.80 | 144.30 | 144.30 | 1,150,708 |
| 2023-05-22 | 141.40 | 147.00 | 141.40 | 145.10 | 145.10 | 1,051,987 |
| 2023-05-19 | 144.60 | 144.60 | 141.00 | 141.00 | 141.00 | 1,143,665 |
| 2023-05-18 | 144.80 | 148.30 | 144.00 | 146.60 | 146.60 | 1,482,480 |
| 2023-05-17 | 149.90 | 149.90 | 140.30 | 141.60 | 141.60 | 2,016,135 |
| 2023-05-16 | 153.10 | 154.30 | 147.30 | 149.10 | 149.10 | 2,351,361 |
| 2023-05-15 | 142.10 | 146.90 | 141.50 | 146.30 | 146.30 | 1,413,502 |
| 2023-05-12 | 148.50 | 149.00 | 143.10 | 145.40 | 145.40 | 1,481,716 |
| 2023-05-11 | 147.30 | 148.00 | 142.00 | 145.50 | 145.50 | 1,855,259 |
| 2023-05-10 | 151.80 | 152.80 | 146.70 | 147.30 | 147.30 | 1,715,355 |
| 2023-05-09 | 156.30 | 156.30 | 150.20 | 150.70 | 150.70 | 1,645,185 |
| 2023-05-08 | 156.60 | 159.70 | 155.60 | 156.30 | 156.30 | 1,092,604 |
| 2023-05-05 | 159.00 | 159.90 | 154.50 | 155.70 | 155.70 | 1,662,081 |
| 2023-05-04 | 152.00 | 156.00 | 151.60 | 154.10 | 154.10 | 1,571,775 |
| 2023-05-03 | 148.90 | 151.00 | 146.30 | 150.60 | 150.60 | 1,504,057 |
| 2023-05-02 | 157.20 | 161.30 | 153.00 | 155.20 | 155.20 | 1,053,235 |
| 2023-04-28 | 156.00 | 160.90 | 155.90 | 157.20 | 157.20 | 1,961,522 |
| 2023-04-27 | 156.00 | 157.50 | 151.80 | 153.90 | 153.90 | 3,294,506 |
| 2023-04-26 | 152.80 | 163.00 | 152.80 | 159.10 | 159.10 | 3,128,791 |
| 2023-04-25 | 157.00 | 157.00 | 150.00 | 153.30 | 153.30 | 1,921,357 |
| 2023-04-24 | 160.00 | 163.70 | 157.60 | 160.10 | 160.10 | 1,367,047 |
| 2023-04-21 | 162.00 | 162.00 | 156.40 | 158.00 | 158.00 | 2,684,328 |
| 2023-04-20 | 164.30 | 166.40 | 162.30 | 163.10 | 163.10 | 1,762,674 |
| 2023-04-19 | 169.00 | 169.00 | 162.90 | 164.30 | 164.30 | 2,040,796 |
| 2023-04-18 | 170.50 | 171.40 | 166.40 | 170.20 | 170.20 | 1,701,945 |
| 2023-04-17 | 167.10 | 172.90 | 164.50 | 170.50 | 170.50 | 2,665,434 |
| 2023-04-14 | 169.70 | 171.30 | 164.30 | 167.60 | 167.60 | 2,308,002 |
| 2023-04-13 | 160.00 | 169.00 | 160.00 | 168.80 | 168.80 | 3,048,540 |
| 2023-04-12 | 172.00 | 172.00 | 165.00 | 167.30 | 167.30 | 3,211,720 |
| 2023-04-11 | 167.60 | 170.40 | 163.00 | 170.00 | 170.00 | 3,586,820 |
| 2023-04-06 | 166.70 | 169.20 | 164.70 | 168.70 | 168.70 | 2,740,030 |
| 2023-04-04 | 179.40 | 179.40 | 168.20 | 171.00 | 171.00 | 6,391,471 |
| 2023-04-03 | 181.00 | 183.30 | 176.00 | 181.10 | 181.10 | 5,112,096 |
| 2023-03-31 | 192.50 | 193.80 | 187.50 | 189.60 | 189.60 | 2,938,666 |
| 2023-03-30 | 192.00 | 193.80 | 188.00 | 191.30 | 191.30 | 2,150,036 |
| 2023-03-29 | 198.90 | 204.00 | 190.50 | 192.30 | 192.30 | 4,337,535 |
| 2023-03-28 | 191.00 | 195.40 | 189.30 | 190.70 | 190.70 | 4,061,769 |
| 2023-03-27 | 188.10 | 193.20 | 182.10 | 188.40 | 188.40 | 4,737,073 |
| 2023-03-24 | 190.40 | 196.40 | 188.10 | 190.40 | 190.40 | 3,663,517 |
| 2023-03-23 | 179.40 | 193.30 | 178.00 | 190.80 | 190.80 | 5,458,060 |
| 2023-03-22 | 180.30 | 187.50 | 178.90 | 183.80 | 183.80 | 4,657,730 |
| 2023-03-21 | 182.80 | 184.80 | 173.40 | 181.00 | 181.00 | 6,868,582 |
| 2023-03-20 | 175.00 | 177.70 | 167.00 | 169.30 | 169.30 | 4,345,303 |
| 2023-03-17 | 173.50 | 180.00 | 171.50 | 179.70 | 179.70 | 6,512,502 |
| 2023-03-16 | 165.50 | 171.10 | 161.00 | 161.90 | 161.90 | 3,666,250 |
| 2023-03-15 | 169.10 | 175.70 | 167.10 | 168.80 | 168.80 | 4,614,643 |
| 2023-03-14 | 165.00 | 172.00 | 160.10 | 161.00 | 161.00 | 6,066,874 |
| 2023-03-13 | 155.00 | 168.60 | 154.80 | 163.00 | 163.00 | 8,136,088 |
| 2023-03-10 | 146.00 | 149.90 | 142.20 | 147.30 | 147.30 | 4,586,401 |
| 2023-03-09 | 158.00 | 160.40 | 154.00 | 154.00 | 154.00 | 1,827,525 |
| 2023-03-08 | 160.30 | 162.20 | 157.50 | 157.90 | 157.90 | 2,216,974 |
| 2023-03-07 | 173.20 | 173.60 | 161.40 | 163.90 | 163.90 | 3,453,560 |
| 2023-03-06 | 173.90 | 176.60 | 170.70 | 173.30 | 173.30 | 2,631,656 |
| 2023-03-03 | 168.50 | 170.80 | 160.40 | 168.90 | 168.90 | 6,345,302 |
| 2023-03-02 | 155.10 | 156.10 | 151.80 | 153.10 | 153.10 | 5,968,709 |
| 2023-03-01 | 154.90 | 167.10 | 152.00 | 166.00 | 166.00 | 4,821,898 |
| 2023-02-28 | 158.80 | 159.60 | 150.90 | 154.90 | 154.90 | 4,669,972 |
| 2023-02-27 | 161.90 | 165.30 | 158.00 | 162.40 | 162.40 | 2,615,210 |
| 2023-02-24 | 173.50 | 174.10 | 166.50 | 167.00 | 167.00 | 3,182,805 |
| 2023-02-23 | 173.40 | 180.00 | 172.10 | 177.60 | 177.60 | 2,279,569 |
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.