Bilibili Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 105.50 | 109.80 | 101.10 | 102.00 | 102.00 | 5,049,775 |
| 2022-11-21 | 110.30 | 114.00 | 108.10 | 111.80 | 111.80 | 3,621,648 |
| 2022-11-18 | 124.40 | 129.90 | 117.00 | 119.20 | 119.20 | 4,474,642 |
| 2022-11-17 | 119.00 | 124.00 | 111.90 | 121.60 | 121.60 | 4,739,826 |
| 2022-11-16 | 126.00 | 128.50 | 116.60 | 124.30 | 124.30 | 9,674,968 |
| 2022-11-15 | 101.70 | 123.80 | 100.90 | 117.10 | 117.10 | 10,078,620 |
| 2022-11-14 | 105.40 | 106.00 | 96.700 | 101.70 | 101.70 | 5,857,856 |
| 2022-11-11 | 91.150 | 96.050 | 89.000 | 96.050 | 96.050 | 7,569,295 |
| 2022-11-10 | 80.000 | 81.050 | 78.500 | 79.300 | 79.300 | 2,839,560 |
| 2022-11-09 | 89.900 | 91.500 | 83.450 | 85.350 | 85.350 | 3,903,681 |
| 2022-11-08 | 94.700 | 94.700 | 87.700 | 90.100 | 90.100 | 3,791,341 |
| 2022-11-07 | 87.050 | 95.650 | 86.050 | 92.900 | 92.900 | 6,808,220 |
| 2022-11-04 | 74.950 | 89.000 | 74.950 | 85.000 | 85.000 | 7,757,532 |
| 2022-11-03 | 72.900 | 76.300 | 72.300 | 72.550 | 72.550 | 2,959,079 |
| 2022-11-02 | 73.300 | 77.950 | 71.200 | 77.150 | 77.150 | 2,807,841 |
| 2022-11-01 | 69.750 | 77.450 | 67.150 | 75.700 | 75.700 | 7,535,596 |
| 2022-10-31 | 68.850 | 71.800 | 66.100 | 67.900 | 67.900 | 4,251,452 |
| 2022-10-28 | 75.600 | 75.600 | 68.000 | 68.850 | 68.850 | 4,916,825 |
| 2022-10-27 | 82.000 | 83.450 | 76.100 | 77.000 | 77.000 | 6,162,300 |
| 2022-10-26 | 76.100 | 79.200 | 74.850 | 75.850 | 75.850 | 9,688,876 |
| 2022-10-25 | 73.800 | 79.200 | 68.900 | 75.650 | 75.650 | 6,495,282 |
| 2022-10-24 | 83.900 | 83.900 | 72.500 | 73.600 | 73.600 | 4,509,338 |
| 2022-10-21 | 85.700 | 87.350 | 84.350 | 84.750 | 84.750 | 2,066,226 |
| 2022-10-20 | 86.800 | 88.300 | 84.200 | 85.700 | 85.700 | 3,603,925 |
| 2022-10-19 | 97.000 | 97.000 | 91.400 | 91.600 | 91.600 | 1,887,895 |
| 2022-10-18 | 96.550 | 98.900 | 92.850 | 98.750 | 98.750 | 2,829,337 |
| 2022-10-17 | 88.100 | 92.750 | 86.500 | 91.050 | 91.050 | 2,838,512 |
| 2022-10-14 | 95.100 | 98.600 | 92.500 | 92.950 | 92.950 | 3,479,436 |
| 2022-10-13 | 97.700 | 98.250 | 92.100 | 92.400 | 92.400 | 4,374,707 |
| 2022-10-12 | 100.00 | 106.80 | 96.800 | 101.40 | 101.40 | 3,535,289 |
| 2022-10-11 | 108.00 | 109.00 | 102.10 | 104.20 | 104.20 | 3,315,235 |
| 2022-10-10 | 120.00 | 120.00 | 113.80 | 114.90 | 114.90 | 3,008,424 |
| 2022-10-07 | 127.40 | 127.40 | 124.70 | 125.80 | 125.80 | 1,132,745 |
| 2022-10-06 | 131.50 | 132.70 | 128.50 | 129.70 | 129.70 | 1,226,979 |
| 2022-10-05 | 131.20 | 136.00 | 129.80 | 130.00 | 130.00 | 3,618,670 |
| 2022-10-03 | 118.00 | 124.10 | 118.00 | 120.40 | 120.40 | 1,135,916 |
| 2022-09-30 | 121.30 | 121.70 | 115.40 | 119.60 | 119.60 | 1,679,607 |
| 2022-09-29 | 125.60 | 128.50 | 120.10 | 122.40 | 122.40 | 1,806,443 |
| 2022-09-28 | 126.10 | 126.30 | 120.20 | 121.80 | 121.80 | 2,174,238 |
| 2022-09-27 | 127.00 | 130.00 | 123.70 | 129.10 | 129.10 | 1,143,821 |
| 2022-09-26 | 124.60 | 132.50 | 124.50 | 128.00 | 128.00 | 2,183,149 |
| 2022-09-23 | 130.00 | 130.80 | 125.90 | 126.00 | 126.00 | 1,666,327 |
| 2022-09-22 | 125.70 | 130.50 | 124.20 | 130.00 | 130.00 | 1,867,845 |
| 2022-09-21 | 130.00 | 131.80 | 128.40 | 129.00 | 129.00 | 1,820,578 |
| 2022-09-20 | 132.00 | 135.20 | 131.10 | 133.60 | 133.60 | 2,059,534 |
| 2022-09-19 | 133.50 | 133.60 | 129.80 | 131.00 | 131.00 | 2,174,023 |
| 2022-09-16 | 145.10 | 145.10 | 138.10 | 138.70 | 138.70 | 2,042,777 |
| 2022-09-15 | 146.10 | 146.20 | 142.40 | 145.10 | 145.10 | 1,254,821 |
| 2022-09-14 | 145.30 | 148.30 | 142.20 | 144.40 | 144.40 | 1,960,538 |
| 2022-09-13 | 156.00 | 156.50 | 148.10 | 152.30 | 152.30 | 3,118,117 |
| 2022-09-09 | 154.80 | 156.90 | 150.00 | 152.10 | 152.10 | 8,024,905 |
| 2022-09-08 | 183.00 | 185.90 | 178.80 | 181.80 | 181.80 | 1,722,612 |
| 2022-09-07 | 177.80 | 178.00 | 172.80 | 176.30 | 176.30 | 2,673,674 |
| 2022-09-06 | 185.60 | 187.50 | 181.70 | 184.00 | 184.00 | 848,160 |
| 2022-09-05 | 185.90 | 186.90 | 180.10 | 186.30 | 186.30 | 2,048,166 |
| 2022-09-02 | 194.00 | 195.50 | 189.40 | 192.40 | 192.40 | 2,070,040 |
| 2022-09-01 | 192.90 | 197.80 | 190.50 | 194.00 | 194.00 | 1,827,740 |
| 2022-08-31 | 181.10 | 199.20 | 181.10 | 190.10 | 190.10 | 2,606,215 |
| 2022-08-30 | 189.30 | 189.50 | 182.80 | 188.50 | 188.50 | 1,762,566 |
| 2022-08-29 | 196.20 | 196.20 | 191.00 | 193.00 | 193.00 | 2,821,570 |
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.