Bilibili Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 171.00 | 175.80 | 168.50 | 171.40 | 171.40 | 2,683,081 |
| 2023-02-21 | 181.50 | 185.70 | 172.20 | 172.40 | 172.40 | 3,544,323 |
| 2023-02-20 | 177.00 | 182.30 | 173.10 | 181.60 | 181.60 | 2,334,504 |
| 2023-02-17 | 179.90 | 184.90 | 175.90 | 177.00 | 177.00 | 1,944,900 |
| 2023-02-16 | 177.40 | 186.70 | 176.00 | 182.20 | 182.20 | 3,625,677 |
| 2023-02-15 | 175.50 | 177.60 | 170.40 | 171.90 | 171.90 | 1,727,336 |
| 2023-02-14 | 176.90 | 177.10 | 173.00 | 174.30 | 174.30 | 2,031,042 |
| 2023-02-13 | 170.00 | 178.70 | 168.10 | 176.80 | 176.80 | 2,131,076 |
| 2023-02-10 | 178.60 | 179.00 | 171.00 | 172.20 | 172.20 | 5,863,532 |
| 2023-02-09 | 179.10 | 186.90 | 176.20 | 186.60 | 186.60 | 2,197,673 |
| 2023-02-08 | 184.70 | 184.70 | 178.50 | 180.70 | 180.70 | 2,723,365 |
| 2023-02-07 | 185.00 | 193.30 | 184.60 | 187.40 | 187.40 | 2,279,247 |
| 2023-02-06 | 190.00 | 190.80 | 184.00 | 186.60 | 186.60 | 3,031,837 |
| 2023-02-03 | 199.40 | 202.40 | 195.40 | 197.20 | 197.20 | 1,642,245 |
| 2023-02-02 | 207.60 | 208.80 | 200.00 | 201.20 | 201.20 | 1,274,959 |
| 2023-02-01 | 197.20 | 204.00 | 191.20 | 203.60 | 203.60 | 2,811,390 |
| 2023-01-31 | 201.60 | 202.60 | 190.20 | 194.80 | 194.80 | 3,744,481 |
| 2023-01-30 | 217.20 | 217.20 | 198.80 | 199.80 | 199.80 | 4,615,906 |
| 2023-01-27 | 220.00 | 222.40 | 215.80 | 218.40 | 218.40 | 1,594,868 |
| 2023-01-26 | 204.80 | 218.80 | 203.60 | 217.20 | 217.20 | 4,061,136 |
| 2023-01-20 | 195.60 | 202.60 | 194.50 | 201.20 | 201.20 | 3,231,247 |
| 2023-01-19 | 200.20 | 205.40 | 197.00 | 202.80 | 202.80 | 2,790,905 |
| 2023-01-18 | 207.20 | 211.40 | 204.40 | 209.20 | 209.20 | 1,298,967 |
| 2023-01-17 | 212.40 | 216.60 | 208.20 | 212.00 | 212.00 | 1,217,292 |
| 2023-01-16 | 218.80 | 219.40 | 209.00 | 212.20 | 212.20 | 1,596,984 |
| 2023-01-13 | 206.00 | 215.00 | 204.40 | 213.40 | 213.40 | 1,591,668 |
| 2023-01-12 | 212.00 | 214.80 | 199.60 | 207.40 | 207.40 | 4,146,877 |
| 2023-01-11 | 216.60 | 224.60 | 213.80 | 217.60 | 217.60 | 2,736,794 |
| 2023-01-10 | 213.80 | 216.00 | 211.00 | 214.40 | 214.40 | 3,382,883 |
| 2023-01-09 | 220.20 | 227.60 | 219.00 | 224.00 | 224.00 | 2,138,639 |
| 2023-01-06 | 224.60 | 228.00 | 216.60 | 220.00 | 220.00 | 3,885,681 |
| 2023-01-05 | 223.80 | 223.80 | 211.20 | 214.00 | 214.00 | 4,219,412 |
| 2023-01-04 | 209.40 | 218.00 | 209.20 | 216.20 | 216.20 | 4,772,915 |
| 2023-01-03 | 184.00 | 198.10 | 182.20 | 198.00 | 198.00 | 3,090,421 |
| 2022-12-30 | 189.60 | 193.80 | 186.00 | 186.80 | 186.80 | 1,862,656 |
| 2022-12-29 | 178.30 | 184.90 | 178.00 | 182.00 | 182.00 | 3,185,066 |
| 2022-12-28 | 194.00 | 195.50 | 187.00 | 191.40 | 191.40 | 2,931,281 |
| 2022-12-23 | 184.80 | 190.50 | 183.50 | 186.20 | 186.20 | 1,769,602 |
| 2022-12-22 | 181.40 | 192.10 | 181.40 | 188.80 | 188.80 | 4,775,943 |
| 2022-12-21 | 173.00 | 176.70 | 171.10 | 172.30 | 172.30 | 2,038,216 |
| 2022-12-20 | 169.80 | 172.40 | 163.10 | 166.90 | 166.90 | 4,557,878 |
| 2022-12-19 | 183.00 | 189.40 | 176.80 | 178.80 | 178.80 | 2,563,391 |
| 2022-12-16 | 175.00 | 182.90 | 172.10 | 178.70 | 178.70 | 5,138,479 |
| 2022-12-15 | 190.30 | 191.30 | 181.70 | 183.20 | 183.20 | 2,497,559 |
| 2022-12-14 | 189.30 | 194.00 | 183.00 | 188.80 | 188.80 | 3,567,247 |
| 2022-12-13 | 180.00 | 191.70 | 179.70 | 185.40 | 185.40 | 5,346,637 |
| 2022-12-12 | 197.10 | 222.60 | 191.50 | 196.00 | 196.00 | 7,507,074 |
| 2022-12-09 | 184.20 | 198.80 | 176.00 | 196.50 | 196.50 | 11,173,480 |
| 2022-12-08 | 170.30 | 190.00 | 168.50 | 189.00 | 189.00 | 9,038,520 |
| 2022-12-07 | 162.10 | 176.00 | 153.50 | 154.90 | 154.90 | 8,535,392 |
| 2022-12-06 | 157.10 | 170.00 | 156.10 | 160.00 | 160.00 | 6,691,277 |
| 2022-12-05 | 153.50 | 172.50 | 148.10 | 172.00 | 172.00 | 10,960,790 |
| 2022-12-02 | 132.00 | 138.00 | 130.70 | 133.50 | 133.50 | 6,085,227 |
| 2022-12-01 | 136.00 | 137.60 | 128.90 | 131.40 | 131.40 | 5,991,886 |
| 2022-11-30 | 120.40 | 127.00 | 116.70 | 126.80 | 126.80 | 9,551,490 |
| 2022-11-29 | 97.400 | 108.70 | 97.400 | 108.60 | 108.60 | 5,286,523 |
| 2022-11-28 | 93.000 | 95.750 | 90.800 | 95.600 | 95.600 | 4,286,660 |
| 2022-11-25 | 104.40 | 104.40 | 97.500 | 99.200 | 99.200 | 3,093,300 |
| 2022-11-24 | 104.40 | 106.20 | 103.10 | 104.40 | 104.40 | 1,842,618 |
| 2022-11-23 | 103.20 | 105.20 | 100.30 | 102.70 | 102.70 | 3,598,324 |
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.