Bilibili Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 498.00 | 499.00 | 484.00 | 485.00 | 485.00 | 2,165,913 |
| 2021-12-01 | 514.50 | 526.50 | 511.50 | 519.50 | 519.50 | 710,968 |
| 2021-11-30 | 532.50 | 535.50 | 510.00 | 517.50 | 517.50 | 1,326,675 |
| 2021-11-29 | 540.00 | 552.00 | 530.00 | 533.50 | 533.50 | 1,560,709 |
| 2021-11-26 | 575.00 | 575.00 | 561.50 | 562.00 | 562.00 | 747,486 |
| 2021-11-25 | 565.50 | 581.00 | 562.50 | 576.00 | 576.00 | 1,306,227 |
| 2021-11-24 | 547.00 | 558.00 | 546.00 | 549.50 | 549.50 | 1,368,943 |
| 2021-11-23 | 542.50 | 554.50 | 540.00 | 547.00 | 547.00 | 2,060,611 |
| 2021-11-22 | 532.50 | 584.00 | 532.50 | 564.00 | 564.00 | 4,038,654 |
| 2021-11-18 | 633.00 | 637.00 | 616.00 | 630.00 | 630.00 | 1,793,338 |
| 2021-11-17 | 691.50 | 707.00 | 688.50 | 706.00 | 706.00 | 640,035 |
| 2021-11-16 | 674.00 | 710.00 | 665.00 | 698.50 | 698.50 | 847,443 |
| 2021-11-15 | 675.00 | 682.00 | 670.50 | 677.00 | 677.00 | 641,519 |
| 2021-11-12 | 670.00 | 670.00 | 655.50 | 665.50 | 665.50 | 662,679 |
| 2021-11-11 | 639.00 | 662.00 | 631.00 | 656.00 | 656.00 | 1,017,081 |
| 2021-11-10 | 611.00 | 630.50 | 605.50 | 630.50 | 630.50 | 574,261 |
| 2021-11-09 | 609.00 | 616.50 | 607.50 | 611.00 | 611.00 | 720,537 |
| 2021-11-08 | 589.00 | 616.00 | 588.00 | 600.00 | 600.00 | 536,921 |
| 2021-11-05 | 595.00 | 602.00 | 588.00 | 595.00 | 595.00 | 702,729 |
| 2021-11-04 | 623.00 | 636.00 | 620.00 | 629.00 | 629.00 | 384,409 |
| 2021-11-03 | 612.00 | 619.00 | 598.00 | 616.00 | 616.00 | 328,107 |
| 2021-11-02 | 639.00 | 639.00 | 612.50 | 614.00 | 614.00 | 928,566 |
| 2021-11-01 | 575.00 | 581.00 | 561.50 | 581.00 | 581.00 | 416,108 |
| 2021-10-29 | 595.50 | 595.50 | 583.00 | 588.50 | 588.50 | 216,331 |
| 2021-10-28 | 598.50 | 606.50 | 588.00 | 592.50 | 592.50 | 310,777 |
| 2021-10-27 | 585.00 | 595.00 | 581.50 | 593.50 | 593.50 | 666,445 |
| 2021-10-26 | 634.00 | 645.50 | 621.00 | 625.50 | 625.50 | 620,334 |
| 2021-10-25 | 644.00 | 652.50 | 624.50 | 651.50 | 651.50 | 330,558 |
| 2021-10-22 | 641.00 | 657.00 | 640.00 | 651.00 | 651.00 | 466,501 |
| 2021-10-21 | 639.00 | 643.50 | 622.00 | 637.50 | 637.50 | 682,329 |
| 2021-10-20 | 628.00 | 640.50 | 618.00 | 640.00 | 640.00 | 1,132,679 |
| 2021-10-19 | 585.00 | 607.50 | 575.50 | 601.50 | 601.50 | 1,080,962 |
| 2021-10-18 | 550.00 | 550.00 | 519.00 | 537.00 | 537.00 | 925,120 |
← NewerPage 21 of 21 · 1,233 trading days
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.