Bilibili Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 141.60 | 149.20 | 141.10 | 146.70 | 146.70 | 4,559,388 |
| 2026-07-28 | 141.80 | 142.90 | 137.60 | 140.50 | 140.50 | 1,743,046 |
| 2026-07-27 | 135.20 | 140.20 | 133.80 | 139.10 | 139.10 | 2,396,826 |
| 2026-07-24 | 137.00 | 138.90 | 135.10 | 135.90 | 135.90 | 2,508,146 |
| 2026-07-23 | 138.80 | 140.00 | 136.10 | 139.40 | 139.40 | 2,717,262 |
| 2026-07-22 | 142.60 | 143.20 | 137.80 | 138.70 | 138.70 | 4,262,846 |
| 2026-07-21 | 144.10 | 148.10 | 143.30 | 145.90 | 145.90 | 2,224,432 |
| 2026-07-20 | 143.30 | 148.30 | 143.30 | 144.70 | 144.70 | 3,482,585 |
| 2026-07-17 | 149.50 | 150.00 | 137.60 | 139.40 | 139.40 | 4,888,984 |
| 2026-07-16 | 142.60 | 148.90 | 142.60 | 147.90 | 147.90 | 5,573,258 |
| 2026-07-15 | 137.80 | 141.50 | 135.30 | 140.50 | 140.50 | 2,865,938 |
| 2026-07-14 | 137.00 | 138.00 | 131.10 | 137.80 | 137.80 | 7,021,858 |
| 2026-07-13 | 139.00 | 141.90 | 135.20 | 136.20 | 136.20 | 3,492,022 |
| 2026-07-10 | 140.00 | 142.50 | 136.90 | 139.20 | 139.20 | 3,004,999 |
| 2026-07-09 | 142.50 | 144.90 | 135.70 | 137.90 | 137.90 | 6,367,180 |
| 2026-07-08 | 136.60 | 144.70 | 136.40 | 143.90 | 143.90 | 4,498,567 |
| 2026-07-07 | 141.10 | 144.60 | 136.40 | 137.00 | 137.00 | 3,762,214 |
| 2026-07-06 | 137.50 | 143.00 | 136.00 | 141.10 | 141.10 | 3,161,174 |
| 2026-07-03 | 135.90 | 139.10 | 134.50 | 137.70 | 137.70 | 4,129,552 |
| 2026-07-02 | 136.20 | 138.80 | 134.20 | 134.50 | 134.50 | 5,008,226 |
| 2026-06-30 | 131.40 | 134.50 | 129.90 | 131.70 | 131.70 | 5,117,457 |
| 2026-06-29 | 127.10 | 135.70 | 127.10 | 131.70 | 131.70 | 8,086,999 |
| 2026-06-26 | 127.00 | 127.00 | 124.30 | 124.70 | 124.70 | 4,146,133 |
| 2026-06-25 | 130.00 | 131.70 | 123.70 | 128.40 | 128.40 | 5,216,995 |
| 2026-06-24 | 126.30 | 128.80 | 123.90 | 126.10 | 126.10 | 3,949,832 |
| 2026-06-23 | 131.20 | 132.30 | 123.50 | 124.50 | 124.50 | 4,927,891 |
| 2026-06-22 | 132.00 | 134.10 | 128.80 | 132.60 | 132.60 | 4,286,270 |
| 2026-06-18 | 135.30 | 136.30 | 133.70 | 135.20 | 135.20 | 4,466,621 |
| 2026-06-17 | 135.70 | 139.70 | 134.60 | 137.30 | 137.30 | 3,884,564 |
| 2026-06-16 | 139.90 | 140.70 | 134.50 | 136.00 | 136.00 | 7,399,367 |
| 2026-06-15 | 142.90 | 144.60 | 137.40 | 141.40 | 141.40 | 4,234,623 |
| 2026-06-12 | 142.70 | 145.20 | 140.50 | 142.90 | 142.90 | 8,137,462 |
| 2026-06-11 | 144.60 | 148.60 | 140.50 | 141.20 | 141.20 | 4,213,675 |
| 2026-06-10 | 139.00 | 144.50 | 137.10 | 142.60 | 142.60 | 5,567,089 |
| 2026-06-09 | 141.00 | 146.10 | 139.30 | 139.60 | 139.60 | 5,966,287 |
| 2026-06-08 | 139.00 | 147.30 | 136.70 | 143.80 | 143.80 | 9,888,448 |
| 2026-06-05 | 143.30 | 144.10 | 140.70 | 142.80 | 142.80 | 3,449,571 |
| 2026-06-04 | 140.80 | 143.60 | 140.00 | 142.10 | 142.10 | 3,735,785 |
| 2026-06-03 | 147.30 | 148.50 | 141.70 | 144.10 | 144.10 | 4,806,007 |
| 2026-06-02 | 143.40 | 152.00 | 143.40 | 149.90 | 149.90 | 9,607,902 |
| 2026-06-01 | 136.30 | 143.90 | 135.90 | 143.10 | 143.10 | 6,248,480 |
| 2026-05-29 | 133.00 | 139.20 | 130.80 | 136.30 | 136.30 | 7,576,465 |
| 2026-05-28 | 135.30 | 135.60 | 129.60 | 132.50 | 132.50 | 4,451,212 |
| 2026-05-27 | 138.00 | 139.30 | 134.80 | 135.30 | 135.30 | 3,117,138 |
| 2026-05-26 | 136.80 | 137.90 | 133.90 | 136.80 | 136.80 | 4,834,521 |
| 2026-05-22 | 139.30 | 140.80 | 136.10 | 138.10 | 138.10 | 5,238,202 |
| 2026-05-21 | 145.00 | 146.30 | 136.20 | 137.60 | 137.60 | 11,667,230 |
| 2026-05-20 | 155.30 | 156.00 | 146.50 | 148.70 | 148.70 | 7,235,570 |
| 2026-05-19 | 153.70 | 158.20 | 153.10 | 156.10 | 156.10 | 5,002,957 |
| 2026-05-18 | 152.00 | 152.00 | 148.70 | 150.60 | 150.60 | 5,679,494 |
| 2026-05-15 | 160.00 | 160.00 | 151.50 | 153.50 | 153.50 | 11,120,790 |
| 2026-05-14 | 176.00 | 176.80 | 167.00 | 167.00 | 167.00 | 4,064,080 |
| 2026-05-13 | 168.50 | 171.20 | 166.30 | 169.10 | 169.10 | 2,542,483 |
| 2026-05-12 | 171.80 | 173.70 | 170.20 | 170.50 | 170.50 | 1,697,943 |
| 2026-05-11 | 175.00 | 176.50 | 171.70 | 172.60 | 172.60 | 3,515,352 |
| 2026-05-08 | 173.10 | 178.50 | 171.50 | 177.80 | 177.80 | 4,101,865 |
| 2026-05-07 | 174.80 | 177.60 | 173.30 | 176.40 | 176.40 | 4,950,465 |
| 2026-05-06 | 169.50 | 172.40 | 164.20 | 169.70 | 169.70 | 3,321,716 |
| 2026-05-05 | 169.00 | 170.50 | 167.00 | 169.20 | 169.20 | 1,016,670 |
| 2026-05-04 | 172.10 | 172.40 | 169.30 | 170.80 | 170.80 | 881,646 |
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.