Bilibili Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 147.20 | 150.30 | 144.80 | 146.70 | 146.70 | 5,878,565 |
| 2025-02-07 | 142.30 | 150.10 | 141.00 | 145.80 | 145.80 | 8,419,593 |
| 2025-02-06 | 137.00 | 142.70 | 136.20 | 142.00 | 142.00 | 5,762,379 |
| 2025-02-05 | 136.70 | 139.90 | 133.70 | 139.90 | 139.90 | 6,910,008 |
| 2025-02-04 | 130.00 | 138.90 | 130.00 | 138.20 | 138.20 | 5,593,915 |
| 2025-02-03 | 126.30 | 126.90 | 122.00 | 126.50 | 126.50 | 3,556,255 |
| 2025-01-28 | 132.30 | 134.80 | 132.30 | 133.70 | 133.70 | 959,941 |
| 2025-01-27 | 131.50 | 134.30 | 130.90 | 132.30 | 132.30 | 4,026,070 |
| 2025-01-24 | 127.30 | 132.20 | 126.60 | 131.40 | 131.40 | 4,391,039 |
| 2025-01-23 | 129.80 | 131.80 | 126.20 | 127.30 | 127.30 | 4,324,119 |
| 2025-01-22 | 134.00 | 134.20 | 128.60 | 129.20 | 129.20 | 6,758,835 |
| 2025-01-21 | 139.70 | 141.60 | 136.30 | 138.00 | 138.00 | 2,924,482 |
| 2025-01-20 | 138.00 | 139.90 | 135.80 | 137.20 | 137.20 | 3,815,775 |
| 2025-01-17 | 133.30 | 135.60 | 132.50 | 134.60 | 134.60 | 2,526,822 |
| 2025-01-16 | 131.90 | 136.50 | 131.50 | 135.50 | 135.50 | 5,332,980 |
| 2025-01-15 | 130.20 | 131.00 | 128.00 | 129.10 | 129.10 | 2,367,410 |
| 2025-01-14 | 125.40 | 132.30 | 125.40 | 130.70 | 130.70 | 3,349,451 |
| 2025-01-13 | 125.10 | 126.00 | 123.20 | 125.30 | 125.30 | 2,469,842 |
| 2025-01-10 | 130.90 | 131.10 | 126.00 | 127.80 | 127.80 | 2,555,683 |
| 2025-01-09 | 132.00 | 132.00 | 128.00 | 130.90 | 130.90 | 3,744,476 |
| 2025-01-08 | 134.00 | 135.50 | 130.80 | 133.30 | 133.30 | 2,263,132 |
| 2025-01-07 | 132.80 | 133.70 | 130.40 | 133.50 | 133.50 | 2,498,012 |
| 2025-01-06 | 133.10 | 136.00 | 131.20 | 132.90 | 132.90 | 3,662,741 |
| 2025-01-03 | 136.00 | 137.50 | 132.70 | 134.40 | 134.40 | 3,913,234 |
| 2025-01-02 | 141.80 | 141.80 | 136.30 | 137.50 | 137.50 | 3,547,245 |
| 2024-12-31 | 143.70 | 145.20 | 141.70 | 142.00 | 142.00 | 1,670,893 |
| 2024-12-30 | 147.40 | 147.50 | 143.40 | 145.00 | 145.00 | 2,129,165 |
| 2024-12-27 | 149.40 | 152.00 | 145.80 | 147.60 | 147.60 | 2,157,948 |
| 2024-12-24 | 148.20 | 150.30 | 147.90 | 148.70 | 148.70 | 1,486,056 |
| 2024-12-23 | 151.90 | 153.20 | 147.20 | 148.20 | 148.20 | 2,880,800 |
| 2024-12-20 | 152.30 | 154.10 | 150.00 | 150.00 | 150.00 | 2,832,522 |
| 2024-12-19 | 150.60 | 152.10 | 148.80 | 150.40 | 150.40 | 3,468,335 |
| 2024-12-18 | 156.00 | 157.20 | 153.70 | 154.40 | 154.40 | 2,153,640 |
| 2024-12-17 | 150.90 | 156.80 | 149.60 | 152.60 | 152.60 | 2,631,510 |
| 2024-12-16 | 152.60 | 154.20 | 150.50 | 151.90 | 151.90 | 2,652,336 |
| 2024-12-13 | 157.20 | 159.00 | 153.40 | 154.20 | 154.20 | 4,548,014 |
| 2024-12-12 | 158.10 | 165.80 | 156.40 | 161.70 | 161.70 | 5,355,897 |
| 2024-12-11 | 161.10 | 163.80 | 154.50 | 155.40 | 155.40 | 4,896,113 |
| 2024-12-10 | 177.10 | 177.10 | 162.00 | 163.90 | 163.90 | 11,745,460 |
| 2024-12-09 | 148.80 | 158.50 | 147.00 | 158.50 | 158.50 | 5,344,935 |
| 2024-12-06 | 149.80 | 151.50 | 146.30 | 150.70 | 150.70 | 4,462,391 |
| 2024-12-05 | 150.00 | 151.30 | 147.70 | 149.80 | 149.80 | 2,817,663 |
| 2024-12-04 | 150.40 | 153.10 | 148.50 | 150.00 | 150.00 | 5,762,615 |
| 2024-12-03 | 153.90 | 158.90 | 151.50 | 157.00 | 157.00 | 4,412,370 |
| 2024-12-02 | 149.00 | 157.30 | 147.00 | 154.60 | 154.60 | 5,057,345 |
| 2024-11-29 | 146.30 | 152.60 | 145.40 | 149.00 | 149.00 | 3,560,505 |
| 2024-11-28 | 147.90 | 147.90 | 143.50 | 145.30 | 145.30 | 2,610,806 |
| 2024-11-27 | 141.50 | 149.40 | 139.70 | 147.90 | 147.90 | 4,218,528 |
| 2024-11-26 | 142.00 | 145.30 | 141.30 | 142.00 | 142.00 | 1,730,338 |
| 2024-11-25 | 143.00 | 143.60 | 139.60 | 142.60 | 142.60 | 4,046,082 |
| 2024-11-22 | 147.60 | 149.00 | 140.40 | 142.50 | 142.50 | 4,273,503 |
| 2024-11-21 | 150.80 | 152.30 | 147.10 | 147.60 | 147.60 | 2,723,856 |
| 2024-11-20 | 145.80 | 150.50 | 143.60 | 149.50 | 149.50 | 3,493,303 |
| 2024-11-19 | 148.40 | 150.50 | 146.00 | 146.80 | 146.80 | 3,324,430 |
| 2024-11-18 | 144.40 | 148.50 | 144.20 | 145.00 | 145.00 | 4,821,931 |
| 2024-11-15 | 146.80 | 148.70 | 140.50 | 146.10 | 146.10 | 11,020,960 |
| 2024-11-14 | 165.30 | 167.50 | 161.10 | 162.40 | 162.40 | 4,184,084 |
| 2024-11-13 | 165.20 | 169.20 | 163.30 | 168.80 | 168.80 | 3,687,449 |
| 2024-11-12 | 177.20 | 179.10 | 169.20 | 169.90 | 169.90 | 3,986,115 |
| 2024-11-11 | 174.40 | 179.10 | 174.00 | 177.90 | 177.90 | 4,417,939 |
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.