Bilibili Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 180.70 | 182.80 | 175.40 | 182.00 | 182.00 | 2,557,970 |
| 2022-05-31 | 173.00 | 186.00 | 172.40 | 179.80 | 179.80 | 4,176,803 |
| 2022-05-30 | 164.10 | 174.60 | 164.10 | 173.80 | 173.80 | 3,227,835 |
| 2022-05-27 | 162.00 | 162.50 | 155.00 | 158.50 | 158.50 | 3,337,887 |
| 2022-05-26 | 152.00 | 152.00 | 147.10 | 148.60 | 148.60 | 2,193,760 |
| 2022-05-25 | 149.00 | 157.00 | 148.00 | 152.00 | 152.00 | 3,514,199 |
| 2022-05-24 | 167.10 | 169.30 | 158.10 | 158.90 | 158.90 | 1,681,068 |
| 2022-05-23 | 173.10 | 173.50 | 166.90 | 168.30 | 168.30 | 1,325,156 |
| 2022-05-20 | 170.00 | 175.90 | 169.30 | 175.50 | 175.50 | 2,105,686 |
| 2022-05-19 | 160.00 | 167.40 | 157.10 | 164.40 | 164.40 | 2,112,680 |
| 2022-05-18 | 165.70 | 168.40 | 161.20 | 166.20 | 166.20 | 1,620,170 |
| 2022-05-17 | 162.60 | 168.50 | 161.10 | 167.40 | 167.40 | 3,787,130 |
| 2022-05-16 | 163.00 | 164.70 | 154.30 | 156.50 | 156.50 | 2,002,509 |
| 2022-05-13 | 150.20 | 155.20 | 150.20 | 153.20 | 153.20 | 2,365,831 |
| 2022-05-12 | 150.00 | 152.20 | 147.00 | 147.70 | 147.70 | 3,253,431 |
| 2022-05-11 | 151.60 | 169.10 | 150.50 | 160.60 | 160.60 | 3,573,560 |
| 2022-05-10 | 147.00 | 158.20 | 145.30 | 155.30 | 155.30 | 2,654,926 |
| 2022-05-06 | 168.10 | 168.60 | 161.10 | 163.30 | 163.30 | 3,234,006 |
| 2022-05-05 | 187.00 | 188.80 | 178.80 | 179.00 | 179.00 | 2,258,574 |
| 2022-05-04 | 183.20 | 183.20 | 176.00 | 176.30 | 176.30 | 2,414,726 |
| 2022-05-03 | 194.40 | 203.20 | 187.30 | 192.00 | 192.00 | 2,891,356 |
| 2022-04-29 | 173.90 | 211.60 | 171.00 | 203.60 | 203.60 | 6,277,089 |
| 2022-04-28 | 176.00 | 181.00 | 172.00 | 180.20 | 180.20 | 1,922,852 |
| 2022-04-27 | 163.00 | 172.00 | 161.20 | 169.70 | 169.70 | 1,594,926 |
| 2022-04-26 | 166.00 | 173.20 | 162.30 | 165.00 | 165.00 | 2,046,014 |
| 2022-04-25 | 167.00 | 167.00 | 159.30 | 159.80 | 159.80 | 1,701,241 |
| 2022-04-22 | 163.00 | 173.60 | 161.10 | 169.90 | 169.90 | 1,657,309 |
| 2022-04-21 | 175.00 | 179.40 | 171.20 | 173.70 | 173.70 | 1,864,487 |
| 2022-04-20 | 185.40 | 188.50 | 181.30 | 182.20 | 182.20 | 1,304,375 |
| 2022-04-19 | 185.10 | 189.40 | 181.20 | 183.50 | 183.50 | 3,941,054 |
| 2022-04-14 | 207.80 | 211.80 | 204.40 | 206.00 | 206.00 | 780,891 |
| 2022-04-13 | 193.00 | 205.00 | 193.00 | 202.60 | 202.60 | 1,758,647 |
| 2022-04-12 | 211.00 | 215.00 | 198.90 | 210.80 | 210.80 | 4,889,586 |
| 2022-04-11 | 202.00 | 202.00 | 186.00 | 186.90 | 186.90 | 3,589,696 |
| 2022-04-08 | 218.00 | 221.80 | 211.20 | 215.40 | 215.40 | 2,691,116 |
| 2022-04-07 | 234.60 | 245.20 | 230.20 | 232.60 | 232.60 | 1,823,038 |
| 2022-04-06 | 232.80 | 251.00 | 231.00 | 243.80 | 243.80 | 1,916,287 |
| 2022-04-04 | 223.00 | 243.80 | 218.00 | 241.40 | 241.40 | 3,899,307 |
| 2022-04-01 | 201.00 | 213.80 | 198.60 | 213.00 | 213.00 | 2,150,471 |
| 2022-03-31 | 220.00 | 223.00 | 213.20 | 216.40 | 216.40 | 1,507,965 |
| 2022-03-30 | 233.00 | 237.60 | 217.20 | 220.20 | 220.20 | 3,017,768 |
| 2022-03-29 | 224.20 | 228.80 | 215.40 | 225.80 | 225.80 | 1,390,945 |
| 2022-03-28 | 217.00 | 232.00 | 205.40 | 224.00 | 224.00 | 2,438,080 |
| 2022-03-25 | 235.00 | 240.00 | 216.00 | 218.60 | 218.60 | 2,948,883 |
| 2022-03-24 | 246.00 | 250.00 | 238.60 | 244.20 | 244.20 | 4,256,736 |
| 2022-03-23 | 228.00 | 240.00 | 223.60 | 229.00 | 229.00 | 5,290,679 |
| 2022-03-22 | 192.00 | 208.00 | 190.20 | 208.00 | 208.00 | 2,038,520 |
| 2022-03-21 | 211.00 | 212.00 | 184.70 | 194.70 | 194.70 | 5,539,288 |
| 2022-03-18 | 185.60 | 190.40 | 172.10 | 190.10 | 190.10 | 8,455,974 |
| 2022-03-17 | 206.60 | 225.00 | 197.50 | 208.40 | 208.40 | 9,410,164 |
| 2022-03-16 | 146.70 | 184.50 | 140.50 | 179.70 | 179.70 | 9,043,204 |
| 2022-03-15 | 132.50 | 141.50 | 125.00 | 127.60 | 127.60 | 4,701,529 |
| 2022-03-14 | 152.00 | 152.00 | 131.90 | 133.90 | 133.90 | 7,011,525 |
| 2022-03-11 | 167.70 | 170.00 | 160.20 | 166.20 | 166.20 | 4,193,148 |
| 2022-03-10 | 195.00 | 195.10 | 179.60 | 185.20 | 185.20 | 4,652,328 |
| 2022-03-09 | 178.00 | 181.10 | 166.40 | 175.80 | 175.80 | 4,428,779 |
| 2022-03-08 | 185.00 | 186.80 | 169.00 | 171.30 | 171.30 | 3,165,819 |
| 2022-03-07 | 199.60 | 199.60 | 185.40 | 187.10 | 187.10 | 3,640,799 |
| 2022-03-04 | 215.40 | 218.00 | 207.00 | 207.40 | 207.40 | 3,439,810 |
| 2022-03-03 | 237.80 | 239.60 | 232.40 | 238.00 | 238.00 | 1,390,318 |
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.