Bilibili Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 178.00 | 183.00 | 177.30 | 181.90 | 181.90 | 4,820,353 |
| 2025-08-04 | 173.20 | 177.40 | 172.50 | 176.70 | 176.70 | 3,457,658 |
| 2025-08-01 | 180.30 | 183.40 | 173.30 | 174.20 | 174.20 | 6,585,511 |
| 2025-07-31 | 177.50 | 184.40 | 176.70 | 179.50 | 179.50 | 7,036,542 |
| 2025-07-30 | 176.60 | 182.50 | 176.20 | 179.00 | 179.00 | 5,404,709 |
| 2025-07-29 | 180.30 | 180.90 | 176.10 | 179.10 | 179.10 | 5,193,307 |
| 2025-07-28 | 183.50 | 185.80 | 180.60 | 182.50 | 182.50 | 4,433,650 |
| 2025-07-25 | 188.30 | 191.30 | 182.20 | 184.80 | 184.80 | 8,220,501 |
| 2025-07-24 | 197.50 | 202.60 | 191.30 | 193.00 | 193.00 | 6,538,073 |
| 2025-07-23 | 194.70 | 199.20 | 191.40 | 197.50 | 197.50 | 4,813,713 |
| 2025-07-22 | 193.40 | 197.20 | 190.70 | 193.00 | 193.00 | 4,866,418 |
| 2025-07-21 | 197.30 | 197.60 | 191.40 | 196.40 | 196.40 | 5,643,831 |
| 2025-07-18 | 194.20 | 201.00 | 193.00 | 199.70 | 199.70 | 7,077,040 |
| 2025-07-17 | 190.60 | 197.30 | 187.50 | 191.90 | 191.90 | 7,232,753 |
| 2025-07-16 | 186.50 | 192.00 | 185.30 | 188.10 | 188.10 | 7,211,079 |
| 2025-07-15 | 176.70 | 185.00 | 175.80 | 184.90 | 184.90 | 8,303,456 |
| 2025-07-14 | 170.00 | 171.90 | 167.30 | 171.30 | 171.30 | 3,534,156 |
| 2025-07-11 | 170.20 | 175.90 | 169.50 | 171.90 | 171.90 | 4,013,470 |
| 2025-07-10 | 171.60 | 172.70 | 167.70 | 171.20 | 171.20 | 4,593,783 |
| 2025-07-09 | 176.60 | 178.90 | 172.40 | 173.80 | 173.80 | 3,800,605 |
| 2025-07-08 | 176.70 | 182.20 | 175.90 | 177.70 | 177.70 | 6,835,320 |
| 2025-07-07 | 169.50 | 176.40 | 169.20 | 173.90 | 173.90 | 4,020,779 |
| 2025-07-04 | 164.00 | 175.00 | 160.40 | 172.50 | 172.50 | 7,900,962 |
| 2025-07-03 | 164.00 | 165.00 | 159.80 | 163.80 | 163.80 | 3,608,606 |
| 2025-07-02 | 167.00 | 168.60 | 162.00 | 164.00 | 164.00 | 3,938,669 |
| 2025-06-30 | 168.00 | 170.80 | 166.70 | 167.70 | 167.70 | 3,840,903 |
| 2025-06-27 | 164.90 | 169.10 | 162.30 | 166.60 | 166.60 | 5,541,896 |
| 2025-06-26 | 164.00 | 168.30 | 163.60 | 165.30 | 165.30 | 4,832,121 |
| 2025-06-25 | 163.00 | 165.50 | 161.40 | 162.00 | 162.00 | 4,240,235 |
| 2025-06-24 | 158.30 | 161.10 | 157.30 | 160.50 | 160.50 | 3,211,457 |
| 2025-06-23 | 156.00 | 156.90 | 152.40 | 156.70 | 156.70 | 2,964,750 |
| 2025-06-20 | 154.50 | 158.00 | 153.80 | 156.50 | 156.50 | 3,668,611 |
| 2025-06-19 | 160.20 | 161.70 | 152.80 | 154.40 | 154.40 | 4,857,559 |
| 2025-06-18 | 162.00 | 163.30 | 159.00 | 160.20 | 160.20 | 3,888,023 |
| 2025-06-17 | 167.00 | 170.80 | 163.40 | 164.80 | 164.80 | 5,432,926 |
| 2025-06-16 | 159.80 | 166.20 | 158.60 | 164.50 | 164.50 | 6,470,031 |
| 2025-06-13 | 160.50 | 162.60 | 157.20 | 159.80 | 159.80 | 6,776,131 |
| 2025-06-12 | 164.90 | 169.20 | 162.30 | 163.70 | 163.70 | 8,840,836 |
| 2025-06-11 | 152.20 | 173.00 | 151.90 | 167.30 | 167.30 | 21,481,910 |
| 2025-06-10 | 153.50 | 154.50 | 149.20 | 152.20 | 152.20 | 5,516,427 |
| 2025-06-09 | 147.00 | 153.40 | 147.00 | 150.00 | 150.00 | 6,089,455 |
| 2025-06-06 | 145.70 | 146.80 | 142.80 | 146.60 | 146.60 | 9,213,314 |
| 2025-06-05 | 144.70 | 147.70 | 143.40 | 145.70 | 145.70 | 5,557,607 |
| 2025-06-04 | 141.40 | 145.10 | 141.30 | 142.20 | 142.20 | 4,477,110 |
| 2025-06-03 | 145.40 | 146.60 | 141.50 | 143.00 | 143.00 | 3,817,341 |
| 2025-06-02 | 144.10 | 144.10 | 139.60 | 143.40 | 143.40 | 3,064,582 |
| 2025-05-30 | 149.60 | 150.40 | 145.50 | 147.10 | 147.10 | 4,769,914 |
| 2025-05-29 | 150.80 | 154.60 | 149.70 | 153.10 | 153.10 | 5,070,789 |
| 2025-05-28 | 152.00 | 152.20 | 146.50 | 151.70 | 151.70 | 5,000,207 |
| 2025-05-27 | 148.20 | 151.40 | 147.20 | 148.30 | 148.30 | 3,667,480 |
| 2025-05-26 | 148.00 | 154.40 | 147.00 | 148.20 | 148.20 | 6,035,421 |
| 2025-05-23 | 143.30 | 148.60 | 142.60 | 146.40 | 146.40 | 7,575,057 |
| 2025-05-22 | 144.40 | 144.40 | 139.10 | 140.30 | 140.30 | 9,405,016 |
| 2025-05-21 | 142.90 | 150.60 | 142.40 | 146.00 | 146.00 | 8,106,126 |
| 2025-05-20 | 140.90 | 141.60 | 137.10 | 140.20 | 140.20 | 4,161,750 |
| 2025-05-19 | 145.20 | 147.20 | 141.60 | 143.00 | 143.00 | 6,029,579 |
| 2025-05-16 | 138.00 | 145.80 | 138.00 | 144.80 | 144.80 | 4,739,140 |
| 2025-05-15 | 142.30 | 142.30 | 137.70 | 139.50 | 139.50 | 2,959,639 |
| 2025-05-14 | 144.00 | 144.00 | 141.30 | 142.80 | 142.80 | 2,598,571 |
| 2025-05-13 | 146.40 | 147.50 | 141.00 | 141.70 | 141.70 | 3,255,660 |
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.