Bilibili Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 234.20 | 239.60 | 230.20 | 232.40 | 232.40 | 4,539,881 |
| 2025-10-30 | 247.60 | 249.60 | 232.20 | 236.00 | 236.00 | 7,427,093 |
| 2025-10-28 | 233.00 | 246.80 | 230.20 | 242.00 | 242.00 | 8,401,950 |
| 2025-10-27 | 234.40 | 236.80 | 228.00 | 229.80 | 229.80 | 3,707,849 |
| 2025-10-24 | 224.00 | 228.20 | 217.00 | 227.60 | 227.60 | 4,422,087 |
| 2025-10-23 | 222.40 | 226.00 | 215.80 | 220.60 | 220.60 | 3,694,369 |
| 2025-10-22 | 226.80 | 233.80 | 222.20 | 223.40 | 223.40 | 4,955,310 |
| 2025-10-21 | 216.00 | 233.40 | 214.80 | 228.00 | 228.00 | 10,394,369 |
| 2025-10-20 | 213.00 | 215.40 | 206.80 | 209.40 | 209.40 | 4,261,214 |
| 2025-10-17 | 213.60 | 213.60 | 202.20 | 204.60 | 204.60 | 5,603,070 |
| 2025-10-16 | 209.80 | 213.60 | 207.40 | 212.00 | 212.00 | 4,123,705 |
| 2025-10-15 | 205.60 | 210.60 | 204.20 | 209.60 | 209.60 | 5,019,025 |
| 2025-10-14 | 213.40 | 215.80 | 199.10 | 200.60 | 200.60 | 8,958,285 |
| 2025-10-13 | 216.20 | 220.60 | 210.20 | 215.80 | 215.80 | 12,575,868 |
| 2025-10-10 | 231.00 | 237.60 | 225.00 | 228.00 | 228.00 | 8,502,272 |
| 2025-10-09 | 224.00 | 238.60 | 217.60 | 236.00 | 236.00 | 10,008,617 |
| 2025-10-08 | 219.00 | 221.40 | 214.00 | 221.20 | 221.20 | 2,056,622 |
| 2025-10-06 | 222.00 | 223.80 | 217.60 | 220.60 | 220.60 | 1,715,180 |
| 2025-10-03 | 224.20 | 226.80 | 219.20 | 226.20 | 226.20 | 2,488,656 |
| 2025-10-02 | 220.40 | 230.60 | 219.80 | 229.00 | 229.00 | 5,003,946 |
| 2025-09-30 | 213.00 | 224.80 | 212.20 | 224.60 | 224.60 | 8,306,175 |
| 2025-09-29 | 205.80 | 213.40 | 204.20 | 210.60 | 210.60 | 4,495,481 |
| 2025-09-26 | 208.80 | 215.40 | 203.20 | 204.80 | 204.80 | 4,358,160 |
| 2025-09-25 | 206.80 | 216.80 | 205.80 | 211.20 | 211.20 | 5,987,675 |
| 2025-09-24 | 201.60 | 208.60 | 200.60 | 206.40 | 206.40 | 3,533,370 |
| 2025-09-23 | 209.20 | 209.80 | 199.00 | 203.40 | 203.40 | 5,436,696 |
| 2025-09-22 | 210.00 | 214.60 | 206.80 | 209.20 | 209.20 | 3,696,975 |
| 2025-09-19 | 211.20 | 214.60 | 206.60 | 212.00 | 212.00 | 4,537,863 |
| 2025-09-18 | 217.80 | 221.80 | 206.00 | 211.20 | 211.20 | 10,893,411 |
| 2025-09-17 | 212.40 | 221.40 | 208.00 | 217.80 | 217.80 | 7,989,828 |
| 2025-09-16 | 213.60 | 220.00 | 210.20 | 212.00 | 212.00 | 9,011,534 |
| 2025-09-15 | 199.10 | 212.40 | 197.10 | 208.60 | 208.60 | 9,183,102 |
| 2025-09-12 | 194.00 | 207.80 | 190.60 | 198.80 | 198.80 | 12,421,876 |
| 2025-09-11 | 193.50 | 195.50 | 190.20 | 194.00 | 194.00 | 6,935,422 |
| 2025-09-10 | 188.00 | 199.80 | 187.70 | 198.90 | 198.90 | 14,522,103 |
| 2025-09-09 | 176.70 | 185.30 | 175.30 | 184.90 | 184.90 | 7,694,112 |
| 2025-09-08 | 176.20 | 177.40 | 172.10 | 175.20 | 175.20 | 5,546,191 |
| 2025-09-05 | 175.20 | 177.30 | 172.10 | 176.70 | 176.70 | 6,184,223 |
| 2025-09-04 | 174.50 | 182.90 | 173.30 | 175.40 | 175.40 | 6,925,750 |
| 2025-09-03 | 177.80 | 178.80 | 174.20 | 175.30 | 175.30 | 3,442,471 |
| 2025-09-02 | 183.90 | 183.90 | 177.80 | 178.30 | 178.30 | 4,815,407 |
| 2025-09-01 | 181.80 | 185.50 | 177.30 | 184.10 | 184.10 | 6,680,442 |
| 2025-08-29 | 174.30 | 183.80 | 172.70 | 180.90 | 180.90 | 9,103,872 |
| 2025-08-28 | 176.60 | 177.40 | 169.00 | 172.60 | 172.60 | 6,172,364 |
| 2025-08-27 | 179.80 | 182.00 | 174.20 | 175.90 | 175.90 | 6,411,668 |
| 2025-08-26 | 183.00 | 185.40 | 178.40 | 180.10 | 180.10 | 10,304,086 |
| 2025-08-25 | 188.40 | 189.50 | 183.00 | 186.70 | 186.70 | 8,279,593 |
| 2025-08-22 | 187.00 | 188.10 | 181.50 | 184.70 | 184.70 | 13,307,057 |
| 2025-08-21 | 198.80 | 199.70 | 194.60 | 196.80 | 196.80 | 4,026,364 |
| 2025-08-20 | 194.00 | 200.40 | 190.80 | 199.10 | 199.10 | 5,554,614 |
| 2025-08-19 | 196.40 | 199.80 | 193.30 | 195.70 | 195.70 | 4,815,273 |
| 2025-08-18 | 196.10 | 199.60 | 190.20 | 195.90 | 195.90 | 6,862,688 |
| 2025-08-15 | 186.00 | 192.30 | 184.90 | 191.80 | 191.80 | 4,880,359 |
| 2025-08-14 | 191.10 | 194.50 | 186.00 | 188.00 | 188.00 | 4,750,240 |
| 2025-08-13 | 179.50 | 189.00 | 179.10 | 189.00 | 189.00 | 6,643,470 |
| 2025-08-12 | 181.90 | 182.60 | 174.50 | 176.00 | 176.00 | 4,515,041 |
| 2025-08-11 | 179.60 | 184.70 | 178.10 | 182.80 | 182.80 | 3,477,536 |
| 2025-08-08 | 181.00 | 181.00 | 177.30 | 178.50 | 178.50 | 4,008,809 |
| 2025-08-07 | 184.40 | 185.00 | 179.70 | 183.50 | 183.50 | 3,817,776 |
| 2025-08-06 | 180.50 | 186.30 | 179.60 | 184.40 | 184.40 | 5,097,483 |
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.