Bilibili Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 246.60 | 247.40 | 236.20 | 238.60 | 238.60 | 2,167,505 |
| 2022-03-01 | 242.40 | 252.60 | 239.60 | 250.20 | 250.20 | 1,497,677 |
| 2022-02-28 | 238.00 | 238.20 | 228.20 | 237.00 | 237.00 | 1,636,432 |
| 2022-02-25 | 248.00 | 249.40 | 238.00 | 238.80 | 238.80 | 1,657,400 |
| 2022-02-24 | 237.00 | 238.20 | 222.80 | 227.20 | 227.20 | 1,615,749 |
| 2022-02-23 | 241.00 | 253.20 | 241.00 | 248.60 | 248.60 | 1,216,200 |
| 2022-02-22 | 248.60 | 250.80 | 240.40 | 245.60 | 245.60 | 1,666,052 |
| 2022-02-21 | 266.20 | 273.20 | 246.20 | 249.00 | 249.00 | 2,233,665 |
| 2022-02-18 | 284.40 | 290.20 | 275.40 | 275.40 | 275.40 | 1,250,945 |
| 2022-02-17 | 291.80 | 298.00 | 286.20 | 290.20 | 290.20 | 707,582 |
| 2022-02-16 | 289.80 | 293.60 | 286.20 | 293.60 | 293.60 | 1,246,982 |
| 2022-02-15 | 267.00 | 274.20 | 266.00 | 270.00 | 270.00 | 703,936 |
| 2022-02-14 | 278.00 | 278.00 | 270.40 | 275.20 | 275.20 | 735,187 |
| 2022-02-11 | 281.00 | 285.20 | 277.80 | 283.60 | 283.60 | 901,278 |
| 2022-02-10 | 285.00 | 285.80 | 275.20 | 283.20 | 283.20 | 1,350,890 |
| 2022-02-09 | 265.20 | 275.00 | 265.00 | 271.00 | 271.00 | 1,287,381 |
| 2022-02-08 | 255.20 | 255.20 | 244.20 | 249.80 | 249.80 | 686,840 |
| 2022-02-07 | 259.20 | 260.60 | 253.40 | 257.20 | 257.20 | 990,709 |
| 2022-02-04 | 253.20 | 255.80 | 250.20 | 254.60 | 254.60 | 1,193,731 |
| 2022-01-31 | 236.60 | 248.00 | 235.80 | 242.80 | 242.80 | 696,866 |
| 2022-01-28 | 235.00 | 237.20 | 230.60 | 232.60 | 232.60 | 1,418,212 |
| 2022-01-27 | 248.60 | 250.00 | 234.00 | 241.20 | 241.20 | 2,779,678 |
| 2022-01-26 | 268.00 | 274.20 | 263.20 | 267.80 | 267.80 | 664,388 |
| 2022-01-25 | 274.00 | 274.80 | 262.80 | 266.40 | 266.40 | 1,843,807 |
| 2022-01-24 | 285.20 | 286.00 | 281.00 | 282.60 | 282.60 | 1,755,024 |
| 2022-01-21 | 304.00 | 318.00 | 299.00 | 308.80 | 308.80 | 1,589,096 |
| 2022-01-20 | 293.40 | 309.00 | 291.20 | 306.60 | 306.60 | 2,831,892 |
| 2022-01-19 | 291.20 | 298.60 | 288.20 | 290.80 | 290.80 | 869,660 |
| 2022-01-18 | 297.40 | 303.80 | 286.60 | 291.00 | 291.00 | 911,182 |
| 2022-01-17 | 298.40 | 300.40 | 292.40 | 297.00 | 297.00 | 542,566 |
| 2022-01-14 | 292.40 | 298.00 | 287.00 | 297.60 | 297.60 | 1,687,980 |
| 2022-01-13 | 328.00 | 329.40 | 313.00 | 315.80 | 315.80 | 1,572,584 |
| 2022-01-12 | 325.20 | 333.20 | 321.40 | 333.00 | 333.00 | 2,321,239 |
| 2022-01-11 | 313.40 | 320.00 | 308.60 | 314.00 | 314.00 | 1,638,697 |
| 2022-01-10 | 294.00 | 312.80 | 291.40 | 306.00 | 306.00 | 1,763,293 |
| 2022-01-07 | 300.00 | 300.00 | 284.40 | 296.20 | 296.20 | 2,593,964 |
| 2022-01-06 | 291.00 | 295.00 | 279.00 | 286.80 | 286.80 | 2,966,438 |
| 2022-01-05 | 317.20 | 317.20 | 298.20 | 299.20 | 299.20 | 2,130,538 |
| 2022-01-04 | 343.00 | 347.40 | 331.00 | 334.80 | 334.80 | 1,225,944 |
| 2022-01-03 | 360.00 | 369.40 | 355.20 | 358.00 | 358.00 | 780,521 |
| 2021-12-31 | 372.00 | 373.00 | 357.00 | 358.60 | 358.60 | 1,499,591 |
| 2021-12-30 | 336.00 | 336.00 | 328.20 | 332.80 | 332.80 | 753,503 |
| 2021-12-29 | 340.20 | 343.80 | 338.40 | 341.20 | 341.20 | 547,227 |
| 2021-12-28 | 350.00 | 352.80 | 340.80 | 343.80 | 343.80 | 934,095 |
| 2021-12-24 | 358.80 | 358.80 | 350.40 | 353.00 | 353.00 | 194,893 |
| 2021-12-23 | 365.60 | 367.80 | 352.40 | 355.20 | 355.20 | 1,477,879 |
| 2021-12-22 | 384.00 | 388.00 | 375.40 | 379.80 | 379.80 | 859,591 |
| 2021-12-21 | 343.00 | 360.40 | 341.00 | 358.40 | 358.40 | 1,670,446 |
| 2021-12-20 | 385.00 | 392.40 | 371.40 | 374.00 | 374.00 | 741,913 |
| 2021-12-17 | 396.80 | 396.80 | 380.60 | 384.00 | 384.00 | 1,472,098 |
| 2021-12-16 | 400.40 | 405.00 | 390.20 | 404.40 | 404.40 | 1,660,845 |
| 2021-12-15 | 415.60 | 419.20 | 408.40 | 414.40 | 414.40 | 1,411,296 |
| 2021-12-14 | 437.00 | 438.20 | 425.80 | 434.60 | 434.60 | 1,147,016 |
| 2021-12-13 | 462.20 | 484.40 | 459.00 | 461.00 | 461.00 | 633,182 |
| 2021-12-10 | 468.20 | 468.20 | 453.20 | 457.00 | 457.00 | 590,067 |
| 2021-12-09 | 471.00 | 479.80 | 470.00 | 471.60 | 471.60 | 658,419 |
| 2021-12-08 | 480.60 | 482.40 | 462.20 | 467.60 | 467.60 | 1,471,243 |
| 2021-12-07 | 450.00 | 458.80 | 440.80 | 458.80 | 458.80 | 1,489,558 |
| 2021-12-06 | 432.60 | 439.00 | 422.40 | 430.20 | 430.20 | 2,179,884 |
| 2021-12-03 | 461.20 | 462.40 | 448.60 | 450.00 | 450.00 | 2,836,260 |
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.