Bilibili Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 272.60 | 284.40 | 272.00 | 281.00 | 281.00 | 5,381,668 |
| 2026-01-27 | 260.00 | 274.00 | 256.60 | 271.20 | 271.20 | 4,974,109 |
| 2026-01-26 | 262.20 | 262.40 | 251.20 | 256.20 | 256.20 | 3,838,211 |
| 2026-01-23 | 260.60 | 264.20 | 255.00 | 262.60 | 262.60 | 4,215,563 |
| 2026-01-22 | 250.20 | 259.80 | 248.60 | 257.00 | 257.00 | 4,154,498 |
| 2026-01-21 | 236.80 | 252.60 | 232.20 | 248.80 | 248.80 | 4,625,947 |
| 2026-01-20 | 240.00 | 246.80 | 239.20 | 243.80 | 243.80 | 3,500,074 |
| 2026-01-19 | 253.00 | 253.60 | 237.80 | 242.20 | 242.20 | 6,865,118 |
| 2026-01-16 | 258.00 | 262.00 | 252.60 | 260.00 | 260.00 | 4,598,916 |
| 2026-01-15 | 258.00 | 260.40 | 251.00 | 255.40 | 255.40 | 5,408,744 |
| 2026-01-14 | 245.80 | 261.00 | 242.60 | 258.00 | 258.00 | 7,792,558 |
| 2026-01-13 | 244.80 | 248.80 | 239.00 | 245.40 | 245.40 | 7,509,717 |
| 2026-01-12 | 228.00 | 239.00 | 226.00 | 238.00 | 238.00 | 6,262,178 |
| 2026-01-09 | 223.00 | 230.20 | 220.20 | 223.40 | 223.40 | 6,083,489 |
| 2026-01-08 | 210.00 | 218.00 | 208.40 | 216.60 | 216.60 | 4,818,489 |
| 2026-01-07 | 211.60 | 214.40 | 205.40 | 211.00 | 211.00 | 5,734,499 |
| 2026-01-06 | 212.00 | 218.80 | 212.00 | 214.40 | 214.40 | 3,801,293 |
| 2026-01-05 | 201.40 | 212.60 | 199.90 | 209.80 | 209.80 | 6,034,841 |
| 2026-01-02 | 195.60 | 200.20 | 194.40 | 199.70 | 199.70 | 1,699,686 |
| 2025-12-31 | 192.40 | 195.40 | 191.60 | 192.90 | 192.90 | 1,361,597 |
| 2025-12-30 | 190.80 | 194.50 | 190.10 | 192.10 | 192.10 | 2,420,246 |
| 2025-12-29 | 191.50 | 196.60 | 190.40 | 190.80 | 190.80 | 2,315,832 |
| 2025-12-24 | 193.00 | 193.60 | 189.70 | 191.50 | 191.50 | 1,205,406 |
| 2025-12-23 | 194.50 | 195.90 | 192.50 | 193.90 | 193.90 | 2,151,189 |
| 2025-12-22 | 195.00 | 196.80 | 192.50 | 194.00 | 194.00 | 2,363,664 |
| 2025-12-19 | 194.10 | 195.20 | 191.80 | 192.80 | 192.80 | 2,722,898 |
| 2025-12-18 | 190.80 | 193.40 | 188.50 | 191.80 | 191.80 | 2,081,146 |
| 2025-12-17 | 189.00 | 192.90 | 187.60 | 191.30 | 191.30 | 3,437,045 |
| 2025-12-16 | 192.00 | 195.30 | 188.00 | 189.20 | 189.20 | 4,228,053 |
| 2025-12-15 | 192.50 | 194.90 | 190.90 | 193.70 | 193.70 | 2,640,814 |
| 2025-12-12 | 194.00 | 197.00 | 191.40 | 195.70 | 195.70 | 7,756,500 |
| 2025-12-11 | 196.30 | 199.80 | 192.70 | 193.90 | 193.90 | 3,020,335 |
| 2025-12-10 | 196.00 | 197.00 | 191.20 | 194.10 | 194.10 | 2,993,210 |
| 2025-12-09 | 202.80 | 202.80 | 195.30 | 196.30 | 196.30 | 3,957,199 |
| 2025-12-08 | 202.80 | 205.00 | 200.60 | 203.60 | 203.60 | 2,082,038 |
| 2025-12-05 | 201.40 | 203.80 | 198.70 | 203.80 | 203.80 | 2,296,463 |
| 2025-12-04 | 197.50 | 205.20 | 197.50 | 202.60 | 202.60 | 3,571,344 |
| 2025-12-03 | 201.40 | 202.00 | 195.80 | 197.50 | 197.50 | 4,016,447 |
| 2025-12-02 | 207.60 | 209.00 | 201.00 | 203.60 | 203.60 | 3,179,713 |
| 2025-12-01 | 207.60 | 208.40 | 204.20 | 207.40 | 207.40 | 2,978,023 |
| 2025-11-28 | 208.80 | 208.80 | 204.80 | 206.40 | 206.40 | 1,760,172 |
| 2025-11-27 | 208.40 | 212.00 | 205.20 | 206.80 | 206.80 | 3,276,607 |
| 2025-11-26 | 214.00 | 214.00 | 206.20 | 207.20 | 207.20 | 3,158,565 |
| 2025-11-25 | 208.00 | 216.60 | 205.60 | 213.60 | 213.60 | 7,226,353 |
| 2025-11-24 | 194.00 | 206.80 | 189.30 | 203.00 | 203.00 | 9,194,917 |
| 2025-11-21 | 188.60 | 195.00 | 187.20 | 192.10 | 192.10 | 4,558,600 |
| 2025-11-20 | 201.80 | 202.80 | 192.40 | 196.60 | 196.60 | 5,905,438 |
| 2025-11-19 | 202.20 | 208.00 | 199.80 | 202.00 | 202.00 | 4,053,471 |
| 2025-11-18 | 204.20 | 206.60 | 200.60 | 201.80 | 201.80 | 3,332,473 |
| 2025-11-17 | 209.00 | 214.80 | 202.80 | 205.00 | 205.00 | 4,522,736 |
| 2025-11-14 | 205.80 | 216.20 | 205.00 | 209.00 | 209.00 | 5,313,601 |
| 2025-11-13 | 212.00 | 215.40 | 208.00 | 212.80 | 212.80 | 5,639,549 |
| 2025-11-12 | 213.00 | 214.40 | 208.60 | 213.40 | 213.40 | 3,283,817 |
| 2025-11-11 | 215.80 | 215.80 | 209.20 | 213.20 | 213.20 | 3,434,056 |
| 2025-11-10 | 218.60 | 220.80 | 214.20 | 216.20 | 216.20 | 2,859,827 |
| 2025-11-07 | 221.00 | 221.00 | 212.20 | 216.80 | 216.80 | 4,074,892 |
| 2025-11-06 | 224.60 | 225.40 | 215.40 | 224.60 | 224.60 | 3,797,077 |
| 2025-11-05 | 223.00 | 223.00 | 210.60 | 220.20 | 220.20 | 8,316,291 |
| 2025-11-04 | 236.00 | 241.80 | 228.60 | 229.60 | 229.60 | 5,233,830 |
| 2025-11-03 | 237.80 | 240.80 | 230.40 | 236.00 | 236.00 | 3,281,166 |
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.