Bilibili Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 140.50 | 148.60 | 138.20 | 146.30 | 146.30 | 5,349,611 |
| 2025-05-09 | 139.10 | 139.10 | 135.30 | 137.20 | 137.20 | 2,009,452 |
| 2025-05-08 | 137.60 | 140.50 | 137.00 | 138.40 | 138.40 | 2,085,666 |
| 2025-05-07 | 145.00 | 145.80 | 139.00 | 139.00 | 139.00 | 3,057,092 |
| 2025-05-06 | 140.30 | 141.70 | 138.80 | 141.10 | 141.10 | 2,552,765 |
| 2025-05-02 | 137.40 | 142.80 | 136.80 | 140.20 | 140.20 | 1,778,709 |
| 2025-04-30 | 138.00 | 138.00 | 134.60 | 136.70 | 136.70 | 2,757,460 |
| 2025-04-29 | 133.50 | 137.30 | 133.50 | 135.30 | 135.30 | 2,226,506 |
| 2025-04-28 | 134.90 | 135.30 | 132.60 | 133.10 | 133.10 | 1,728,726 |
| 2025-04-25 | 138.20 | 138.50 | 133.10 | 133.80 | 133.80 | 4,317,909 |
| 2025-04-24 | 133.70 | 134.70 | 130.70 | 132.80 | 132.80 | 2,032,966 |
| 2025-04-23 | 135.00 | 135.00 | 131.30 | 133.70 | 133.70 | 3,949,781 |
| 2025-04-22 | 129.00 | 131.50 | 127.50 | 129.50 | 129.50 | 3,200,016 |
| 2025-04-17 | 126.30 | 130.80 | 126.10 | 129.80 | 129.80 | 3,500,327 |
| 2025-04-16 | 129.10 | 129.80 | 125.20 | 127.20 | 127.20 | 3,893,479 |
| 2025-04-15 | 133.90 | 134.00 | 129.70 | 131.10 | 131.10 | 3,610,483 |
| 2025-04-14 | 133.50 | 136.20 | 131.60 | 133.10 | 133.10 | 5,601,796 |
| 2025-04-11 | 127.80 | 132.90 | 125.00 | 130.30 | 130.30 | 6,045,625 |
| 2025-04-10 | 132.10 | 133.90 | 126.50 | 127.80 | 127.80 | 7,466,318 |
| 2025-04-09 | 116.10 | 129.20 | 113.60 | 126.90 | 126.90 | 9,582,123 |
| 2025-04-08 | 122.00 | 126.50 | 119.00 | 123.90 | 123.90 | 10,402,780 |
| 2025-04-07 | 126.00 | 132.00 | 117.00 | 118.60 | 118.60 | 14,059,800 |
| 2025-04-03 | 146.40 | 149.90 | 145.80 | 148.20 | 148.20 | 2,969,263 |
| 2025-04-02 | 148.70 | 153.00 | 146.80 | 149.80 | 149.80 | 3,072,169 |
| 2025-04-01 | 150.00 | 152.50 | 149.00 | 150.10 | 150.10 | 2,740,188 |
| 2025-03-31 | 147.70 | 151.00 | 145.20 | 148.70 | 148.70 | 4,744,656 |
| 2025-03-28 | 157.60 | 158.50 | 150.40 | 153.60 | 153.60 | 3,888,720 |
| 2025-03-27 | 152.20 | 159.30 | 150.60 | 154.70 | 154.70 | 5,705,019 |
| 2025-03-26 | 150.70 | 153.00 | 149.60 | 151.40 | 151.40 | 2,974,522 |
| 2025-03-25 | 154.40 | 155.80 | 149.20 | 149.90 | 149.90 | 5,146,350 |
| 2025-03-24 | 154.80 | 158.40 | 152.40 | 157.10 | 157.10 | 4,551,156 |
| 2025-03-21 | 158.50 | 162.10 | 154.00 | 156.10 | 156.10 | 6,870,887 |
| 2025-03-20 | 167.50 | 167.50 | 160.70 | 161.20 | 161.20 | 4,733,803 |
| 2025-03-19 | 169.70 | 172.20 | 167.70 | 168.30 | 168.30 | 4,211,199 |
| 2025-03-18 | 171.00 | 172.30 | 168.20 | 172.00 | 172.00 | 6,405,060 |
| 2025-03-17 | 166.80 | 170.00 | 162.70 | 163.90 | 163.90 | 5,175,728 |
| 2025-03-14 | 164.40 | 167.80 | 159.50 | 166.30 | 166.30 | 6,338,398 |
| 2025-03-13 | 166.80 | 167.30 | 159.20 | 163.20 | 163.20 | 7,488,912 |
| 2025-03-12 | 178.90 | 180.50 | 164.80 | 168.20 | 168.20 | 11,826,890 |
| 2025-03-11 | 172.30 | 181.30 | 170.70 | 180.50 | 180.50 | 8,034,956 |
| 2025-03-10 | 187.10 | 190.10 | 176.50 | 180.90 | 180.90 | 9,928,266 |
| 2025-03-07 | 175.80 | 190.80 | 174.60 | 181.50 | 181.50 | 13,193,970 |
| 2025-03-06 | 172.00 | 179.40 | 171.60 | 178.00 | 178.00 | 10,555,600 |
| 2025-03-05 | 166.00 | 168.70 | 162.70 | 167.50 | 167.50 | 5,433,291 |
| 2025-03-04 | 154.50 | 164.60 | 152.70 | 160.60 | 160.60 | 7,147,958 |
| 2025-03-03 | 158.00 | 162.90 | 154.50 | 158.10 | 158.10 | 5,578,594 |
| 2025-02-28 | 163.00 | 165.90 | 154.10 | 156.30 | 156.30 | 9,761,111 |
| 2025-02-27 | 168.30 | 171.50 | 162.50 | 164.80 | 164.80 | 11,576,950 |
| 2025-02-26 | 168.40 | 175.50 | 166.60 | 173.20 | 173.20 | 10,041,710 |
| 2025-02-25 | 161.00 | 169.50 | 159.40 | 164.20 | 164.20 | 12,929,260 |
| 2025-02-24 | 178.60 | 180.90 | 169.00 | 177.70 | 177.70 | 10,643,290 |
| 2025-02-21 | 169.40 | 180.30 | 162.50 | 180.30 | 180.30 | 21,318,539 |
| 2025-02-20 | 158.00 | 159.70 | 153.20 | 154.80 | 154.80 | 8,698,936 |
| 2025-02-19 | 163.00 | 165.20 | 158.80 | 163.50 | 163.50 | 7,759,692 |
| 2025-02-18 | 161.80 | 171.50 | 160.40 | 167.30 | 167.30 | 13,804,700 |
| 2025-02-17 | 175.30 | 178.10 | 156.20 | 160.30 | 160.30 | 18,611,180 |
| 2025-02-14 | 154.90 | 174.00 | 153.00 | 172.10 | 172.10 | 21,787,930 |
| 2025-02-13 | 145.60 | 161.00 | 144.90 | 149.70 | 149.70 | 17,735,289 |
| 2025-02-12 | 139.40 | 142.80 | 137.60 | 141.70 | 141.70 | 6,706,532 |
| 2025-02-11 | 143.90 | 143.90 | 136.80 | 137.70 | 137.70 | 8,263,200 |
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.