Bilibili Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 212.00 | 212.60 | 199.10 | 201.40 | 201.40 | 3,451,072 |
| 2022-08-25 | 185.10 | 200.60 | 185.10 | 198.80 | 198.80 | 2,791,526 |
| 2022-08-24 | 183.40 | 184.80 | 177.90 | 180.30 | 180.30 | 1,434,193 |
| 2022-08-23 | 179.60 | 185.00 | 179.60 | 183.40 | 183.40 | 1,190,523 |
| 2022-08-22 | 178.00 | 182.80 | 177.10 | 178.80 | 178.80 | 983,194 |
| 2022-08-19 | 182.40 | 184.60 | 178.40 | 180.70 | 180.70 | 1,718,206 |
| 2022-08-18 | 189.00 | 189.60 | 180.10 | 182.40 | 182.40 | 1,768,314 |
| 2022-08-17 | 195.00 | 195.00 | 189.30 | 190.30 | 190.30 | 1,063,563 |
| 2022-08-16 | 200.20 | 201.00 | 187.30 | 191.60 | 191.60 | 1,412,435 |
| 2022-08-15 | 198.50 | 206.80 | 195.50 | 196.60 | 196.60 | 1,255,742 |
| 2022-08-12 | 195.70 | 199.40 | 195.00 | 198.50 | 198.50 | 949,197 |
| 2022-08-11 | 191.00 | 194.00 | 187.20 | 193.80 | 193.80 | 1,112,162 |
| 2022-08-10 | 192.30 | 192.50 | 181.90 | 186.50 | 186.50 | 1,145,280 |
| 2022-08-09 | 195.80 | 197.50 | 190.20 | 192.60 | 192.60 | 631,326 |
| 2022-08-08 | 190.20 | 195.40 | 190.20 | 192.80 | 192.80 | 685,988 |
| 2022-08-05 | 195.20 | 196.90 | 193.30 | 195.00 | 195.00 | 1,001,295 |
| 2022-08-04 | 188.20 | 194.70 | 187.20 | 193.00 | 193.00 | 1,744,208 |
| 2022-08-03 | 183.10 | 185.10 | 178.50 | 182.10 | 182.10 | 2,153,628 |
| 2022-08-02 | 182.00 | 182.00 | 171.50 | 178.50 | 178.50 | 3,256,544 |
| 2022-08-01 | 188.60 | 193.20 | 187.60 | 191.00 | 191.00 | 1,081,826 |
| 2022-07-29 | 200.20 | 201.20 | 185.10 | 188.80 | 188.80 | 2,235,941 |
| 2022-07-28 | 202.60 | 204.80 | 200.20 | 202.00 | 202.00 | 1,021,543 |
| 2022-07-27 | 199.90 | 199.90 | 196.70 | 199.00 | 199.00 | 1,226,300 |
| 2022-07-26 | 204.40 | 206.60 | 201.00 | 205.80 | 205.80 | 830,549 |
| 2022-07-25 | 201.40 | 204.60 | 197.00 | 202.60 | 202.60 | 1,384,140 |
| 2022-07-22 | 206.40 | 213.80 | 204.00 | 206.60 | 206.60 | 1,680,953 |
| 2022-07-21 | 196.90 | 206.80 | 195.40 | 203.00 | 203.00 | 2,152,020 |
| 2022-07-20 | 200.00 | 207.60 | 199.20 | 201.60 | 201.60 | 2,286,346 |
| 2022-07-19 | 192.10 | 193.50 | 188.20 | 189.40 | 189.40 | 1,081,132 |
| 2022-07-18 | 178.30 | 189.90 | 177.20 | 187.40 | 187.40 | 2,101,908 |
| 2022-07-15 | 181.60 | 183.00 | 175.40 | 176.70 | 176.70 | 2,776,868 |
| 2022-07-14 | 192.70 | 195.30 | 186.80 | 189.60 | 189.60 | 2,050,382 |
| 2022-07-13 | 192.00 | 197.80 | 189.30 | 194.00 | 194.00 | 1,759,512 |
| 2022-07-12 | 190.00 | 192.80 | 186.40 | 187.40 | 187.40 | 1,841,311 |
| 2022-07-11 | 209.80 | 209.80 | 195.00 | 196.00 | 196.00 | 2,535,448 |
| 2022-07-08 | 219.00 | 219.00 | 210.00 | 212.40 | 212.40 | 2,637,142 |
| 2022-07-07 | 205.00 | 208.60 | 196.10 | 206.00 | 206.00 | 2,010,269 |
| 2022-07-06 | 218.00 | 219.80 | 205.40 | 212.00 | 212.00 | 1,810,626 |
| 2022-07-05 | 214.20 | 218.40 | 209.40 | 213.60 | 213.60 | 1,408,255 |
| 2022-07-04 | 209.40 | 214.40 | 204.20 | 214.20 | 214.20 | 1,759,019 |
| 2022-06-30 | 205.00 | 210.00 | 201.00 | 201.00 | 201.00 | 2,424,294 |
| 2022-06-29 | 215.00 | 218.00 | 206.40 | 208.40 | 208.40 | 2,781,662 |
| 2022-06-28 | 222.00 | 225.00 | 214.00 | 223.00 | 223.00 | 2,259,033 |
| 2022-06-27 | 219.00 | 231.40 | 216.40 | 227.00 | 227.00 | 4,124,296 |
| 2022-06-24 | 219.00 | 224.80 | 216.20 | 224.20 | 224.20 | 2,504,448 |
| 2022-06-23 | 209.00 | 214.20 | 205.20 | 210.80 | 210.80 | 1,690,841 |
| 2022-06-22 | 216.20 | 222.40 | 206.80 | 208.40 | 208.40 | 3,019,809 |
| 2022-06-21 | 211.20 | 217.00 | 208.60 | 215.80 | 215.80 | 1,348,551 |
| 2022-06-20 | 206.40 | 211.80 | 200.20 | 211.20 | 211.20 | 1,783,994 |
| 2022-06-17 | 202.60 | 210.80 | 201.80 | 205.80 | 205.80 | 2,319,078 |
| 2022-06-16 | 214.00 | 217.00 | 200.80 | 202.60 | 202.60 | 2,939,095 |
| 2022-06-15 | 202.20 | 214.80 | 202.00 | 210.20 | 210.20 | 2,845,102 |
| 2022-06-14 | 185.80 | 201.40 | 182.70 | 193.90 | 193.90 | 3,832,928 |
| 2022-06-13 | 203.00 | 207.20 | 196.50 | 196.90 | 196.90 | 4,477,978 |
| 2022-06-10 | 199.80 | 221.00 | 199.60 | 219.80 | 219.80 | 10,557,720 |
| 2022-06-09 | 237.80 | 237.80 | 225.00 | 233.20 | 233.20 | 4,233,568 |
| 2022-06-08 | 220.00 | 238.00 | 215.00 | 236.60 | 236.60 | 6,985,772 |
| 2022-06-07 | 198.80 | 206.40 | 194.20 | 197.80 | 197.80 | 2,728,691 |
| 2022-06-06 | 190.00 | 201.00 | 188.20 | 198.40 | 198.40 | 3,323,625 |
| 2022-06-02 | 177.00 | 183.70 | 176.50 | 182.00 | 182.00 | 1,794,380 |
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.