Bilibili Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 168.60 | 169.40 | 166.00 | 168.20 | 168.20 | 2,155,023 |
| 2026-04-29 | 171.10 | 173.80 | 168.30 | 172.20 | 172.20 | 2,402,772 |
| 2026-04-28 | 169.90 | 170.80 | 165.70 | 166.40 | 166.40 | 3,049,133 |
| 2026-04-27 | 175.00 | 175.20 | 170.20 | 171.20 | 171.20 | 3,479,800 |
| 2026-04-24 | 175.00 | 176.90 | 172.00 | 174.40 | 174.40 | 2,507,162 |
| 2026-04-23 | 178.50 | 178.50 | 174.10 | 177.60 | 177.60 | 3,228,027 |
| 2026-04-22 | 186.20 | 186.20 | 177.00 | 178.60 | 178.60 | 6,621,237 |
| 2026-04-21 | 196.80 | 196.80 | 187.90 | 189.50 | 189.50 | 2,907,036 |
| 2026-04-20 | 195.00 | 195.90 | 192.30 | 195.40 | 195.40 | 2,357,932 |
| 2026-04-17 | 195.60 | 197.30 | 192.20 | 195.00 | 195.00 | 2,189,954 |
| 2026-04-16 | 195.00 | 200.00 | 194.70 | 199.20 | 199.20 | 3,072,633 |
| 2026-04-15 | 195.60 | 198.90 | 192.70 | 193.70 | 193.70 | 3,073,339 |
| 2026-04-14 | 192.40 | 194.90 | 188.60 | 189.50 | 189.50 | 2,964,931 |
| 2026-04-13 | 186.00 | 187.90 | 182.30 | 186.60 | 186.60 | 2,441,973 |
| 2026-04-10 | 187.70 | 190.90 | 182.10 | 184.10 | 184.10 | 3,471,328 |
| 2026-04-09 | 187.50 | 188.90 | 185.40 | 186.50 | 186.50 | 2,009,331 |
| 2026-04-08 | 189.00 | 190.50 | 185.10 | 188.90 | 188.90 | 4,676,278 |
| 2026-04-02 | 179.50 | 179.50 | 175.20 | 178.50 | 178.50 | 3,042,373 |
| 2026-04-01 | 177.50 | 185.00 | 176.00 | 182.60 | 182.60 | 5,050,292 |
| 2026-03-31 | 171.40 | 173.90 | 168.50 | 170.70 | 170.70 | 3,613,357 |
| 2026-03-30 | 173.00 | 175.30 | 170.30 | 173.10 | 173.10 | 4,011,323 |
| 2026-03-27 | 177.90 | 182.20 | 177.20 | 179.40 | 179.40 | 3,120,803 |
| 2026-03-26 | 184.10 | 186.10 | 181.20 | 182.30 | 182.30 | 2,697,388 |
| 2026-03-25 | 186.00 | 191.80 | 184.10 | 186.20 | 186.20 | 4,330,192 |
| 2026-03-24 | 185.70 | 187.70 | 180.20 | 187.30 | 187.30 | 5,685,392 |
| 2026-03-23 | 188.00 | 189.00 | 180.40 | 183.50 | 183.50 | 5,601,005 |
| 2026-03-20 | 195.40 | 200.60 | 192.70 | 195.30 | 195.30 | 3,124,766 |
| 2026-03-19 | 200.20 | 202.40 | 196.20 | 197.50 | 197.50 | 5,881,799 |
| 2026-03-18 | 210.60 | 214.00 | 209.00 | 209.40 | 209.40 | 6,723,690 |
| 2026-03-17 | 204.20 | 211.80 | 203.20 | 204.80 | 204.80 | 4,996,580 |
| 2026-03-16 | 197.00 | 204.80 | 192.50 | 202.80 | 202.80 | 3,459,042 |
| 2026-03-13 | 198.00 | 202.80 | 195.60 | 197.20 | 197.20 | 2,859,716 |
| 2026-03-12 | 200.00 | 203.80 | 197.20 | 199.70 | 199.70 | 3,157,628 |
| 2026-03-11 | 208.60 | 209.20 | 203.60 | 205.40 | 205.40 | 3,479,464 |
| 2026-03-10 | 205.60 | 208.00 | 200.60 | 205.60 | 205.60 | 5,671,134 |
| 2026-03-09 | 190.00 | 198.10 | 187.20 | 197.60 | 197.60 | 8,708,793 |
| 2026-03-06 | 204.80 | 209.20 | 198.40 | 201.20 | 201.20 | 10,344,990 |
| 2026-03-05 | 214.60 | 219.00 | 209.60 | 210.60 | 210.60 | 5,458,736 |
| 2026-03-04 | 208.80 | 214.00 | 202.00 | 208.20 | 208.20 | 5,491,483 |
| 2026-03-03 | 214.20 | 220.40 | 211.80 | 212.20 | 212.20 | 3,691,659 |
| 2026-03-02 | 216.80 | 220.40 | 211.40 | 213.60 | 213.60 | 4,311,500 |
| 2026-02-27 | 219.00 | 227.00 | 219.00 | 221.20 | 221.20 | 3,867,604 |
| 2026-02-26 | 230.00 | 233.00 | 216.20 | 218.20 | 218.20 | 5,542,248 |
| 2026-02-25 | 230.80 | 232.60 | 227.20 | 228.80 | 228.80 | 2,742,218 |
| 2026-02-24 | 230.00 | 232.60 | 225.20 | 230.80 | 230.80 | 3,939,085 |
| 2026-02-23 | 232.80 | 239.00 | 231.80 | 234.80 | 234.80 | 1,474,353 |
| 2026-02-20 | 233.20 | 240.00 | 227.80 | 229.60 | 229.60 | 2,137,178 |
| 2026-02-16 | 240.60 | 242.40 | 235.00 | 242.40 | 242.40 | 537,989 |
| 2026-02-13 | 237.00 | 241.40 | 234.80 | 240.60 | 240.60 | 3,668,356 |
| 2026-02-12 | 250.20 | 251.60 | 240.80 | 246.00 | 246.00 | 4,281,056 |
| 2026-02-11 | 245.00 | 257.80 | 243.80 | 252.80 | 252.80 | 4,827,801 |
| 2026-02-10 | 240.40 | 244.20 | 238.60 | 240.40 | 240.40 | 2,445,523 |
| 2026-02-09 | 247.00 | 249.80 | 234.60 | 240.40 | 240.40 | 4,499,162 |
| 2026-02-06 | 234.80 | 241.80 | 233.80 | 239.40 | 239.40 | 3,609,692 |
| 2026-02-05 | 233.60 | 243.80 | 232.20 | 242.80 | 242.80 | 5,121,355 |
| 2026-02-04 | 250.00 | 250.80 | 238.40 | 243.60 | 243.60 | 5,872,730 |
| 2026-02-03 | 265.00 | 268.40 | 240.40 | 253.00 | 253.00 | 7,399,488 |
| 2026-02-02 | 266.00 | 269.60 | 256.20 | 259.60 | 259.60 | 6,015,313 |
| 2026-01-30 | 273.40 | 276.80 | 270.60 | 273.00 | 273.00 | 3,067,534 |
| 2026-01-29 | 279.80 | 285.60 | 275.60 | 276.80 | 276.80 | 4,207,199 |
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.