Bilibili Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 187.60 | 191.80 | 181.30 | 183.30 | 183.30 | 5,436,116 |
| 2024-11-07 | 174.00 | 179.90 | 171.70 | 178.60 | 178.60 | 3,564,262 |
| 2024-11-06 | 181.30 | 181.30 | 172.30 | 175.50 | 175.50 | 4,143,311 |
| 2024-11-05 | 171.10 | 180.80 | 170.90 | 180.30 | 180.30 | 4,745,751 |
| 2024-11-04 | 170.00 | 174.80 | 169.20 | 172.40 | 172.40 | 2,392,437 |
| 2024-11-01 | 170.90 | 174.40 | 170.50 | 171.10 | 171.10 | 2,915,720 |
| 2024-10-31 | 173.00 | 174.40 | 170.30 | 170.60 | 170.60 | 2,505,270 |
| 2024-10-30 | 172.00 | 173.00 | 167.40 | 168.80 | 168.80 | 3,211,471 |
| 2024-10-29 | 175.00 | 178.40 | 171.20 | 172.00 | 172.00 | 5,249,625 |
| 2024-10-28 | 163.50 | 169.30 | 161.30 | 167.20 | 167.20 | 4,808,727 |
| 2024-10-25 | 155.80 | 161.50 | 155.80 | 159.00 | 159.00 | 3,596,440 |
| 2024-10-24 | 160.20 | 161.70 | 156.20 | 157.10 | 157.10 | 4,359,244 |
| 2024-10-23 | 160.20 | 168.50 | 158.40 | 165.30 | 165.30 | 5,997,614 |
| 2024-10-22 | 158.00 | 161.00 | 155.90 | 159.40 | 159.40 | 3,751,108 |
| 2024-10-21 | 159.80 | 160.80 | 154.90 | 156.00 | 156.00 | 5,979,909 |
| 2024-10-18 | 153.80 | 167.90 | 151.00 | 163.70 | 163.70 | 9,096,797 |
| 2024-10-17 | 159.70 | 163.00 | 152.00 | 154.00 | 154.00 | 5,567,514 |
| 2024-10-16 | 159.00 | 164.20 | 157.20 | 160.00 | 160.00 | 5,787,713 |
| 2024-10-15 | 170.00 | 172.00 | 155.20 | 158.20 | 158.20 | 7,565,101 |
| 2024-10-14 | 172.90 | 174.00 | 164.30 | 171.60 | 171.60 | 6,896,091 |
| 2024-10-10 | 180.30 | 181.70 | 169.00 | 175.60 | 175.60 | 6,388,535 |
| 2024-10-09 | 178.80 | 183.40 | 162.40 | 172.60 | 172.60 | 10,778,690 |
| 2024-10-08 | 204.00 | 204.00 | 170.10 | 174.00 | 174.00 | 18,210,279 |
| 2024-10-07 | 217.40 | 223.20 | 209.20 | 216.80 | 216.80 | 6,098,070 |
| 2024-10-04 | 213.00 | 224.60 | 208.60 | 220.40 | 220.40 | 4,848,600 |
| 2024-10-03 | 237.20 | 238.00 | 208.20 | 219.60 | 219.60 | 8,135,128 |
| 2024-10-02 | 210.00 | 238.80 | 209.20 | 236.20 | 236.20 | 10,513,300 |
| 2024-09-30 | 188.80 | 197.60 | 179.60 | 193.80 | 193.80 | 13,888,310 |
| 2024-09-27 | 161.50 | 168.50 | 157.40 | 168.50 | 168.50 | 11,222,210 |
| 2024-09-26 | 142.00 | 152.90 | 140.60 | 152.20 | 152.20 | 10,207,840 |
| 2024-09-25 | 142.80 | 142.90 | 134.40 | 136.50 | 136.50 | 8,197,121 |
| 2024-09-24 | 125.20 | 131.80 | 124.40 | 131.70 | 131.70 | 4,191,734 |
| 2024-09-23 | 127.00 | 129.90 | 121.60 | 122.90 | 122.90 | 3,401,482 |
| 2024-09-20 | 123.20 | 127.50 | 122.00 | 125.40 | 125.40 | 3,765,219 |
| 2024-09-19 | 117.00 | 123.40 | 115.10 | 122.20 | 122.20 | 3,201,374 |
| 2024-09-17 | 115.00 | 117.20 | 112.80 | 116.20 | 116.20 | 923,330 |
| 2024-09-16 | 115.70 | 115.70 | 112.40 | 114.90 | 114.90 | 2,201,039 |
| 2024-09-13 | 121.70 | 123.30 | 120.30 | 120.70 | 120.70 | 1,620,699 |
| 2024-09-12 | 120.00 | 124.40 | 120.00 | 121.70 | 121.70 | 2,759,620 |
| 2024-09-11 | 116.60 | 119.80 | 116.00 | 119.00 | 119.00 | 1,427,527 |
| 2024-09-10 | 118.10 | 118.30 | 115.40 | 116.60 | 116.60 | 1,482,662 |
| 2024-09-09 | 119.00 | 119.00 | 116.90 | 117.90 | 117.90 | 2,510,915 |
| 2024-09-05 | 117.20 | 121.50 | 117.00 | 121.30 | 121.30 | 3,674,459 |
| 2024-09-04 | 113.90 | 118.20 | 113.00 | 117.20 | 117.20 | 3,697,974 |
| 2024-09-03 | 111.50 | 114.70 | 111.30 | 113.40 | 113.40 | 1,925,574 |
| 2024-09-02 | 114.60 | 114.60 | 110.40 | 111.50 | 111.50 | 2,168,988 |
| 2024-08-30 | 112.00 | 116.80 | 110.60 | 114.60 | 114.60 | 3,669,861 |
| 2024-08-29 | 107.00 | 112.60 | 105.50 | 111.80 | 111.80 | 3,577,812 |
| 2024-08-28 | 113.80 | 113.80 | 110.00 | 110.60 | 110.60 | 2,669,589 |
| 2024-08-27 | 111.20 | 113.80 | 110.60 | 113.60 | 113.60 | 2,282,359 |
| 2024-08-26 | 117.10 | 117.40 | 113.80 | 114.60 | 114.60 | 5,514,210 |
| 2024-08-23 | 102.00 | 108.80 | 98.900 | 107.10 | 107.10 | 6,580,113 |
| 2024-08-22 | 109.10 | 109.50 | 103.50 | 106.30 | 106.30 | 4,881,747 |
| 2024-08-21 | 108.40 | 108.50 | 106.10 | 107.70 | 107.70 | 2,818,436 |
| 2024-08-20 | 111.30 | 111.60 | 108.00 | 109.00 | 109.00 | 1,833,860 |
| 2024-08-19 | 108.20 | 110.80 | 107.80 | 108.20 | 108.20 | 2,449,328 |
| 2024-08-16 | 104.40 | 106.40 | 103.50 | 105.90 | 105.90 | 2,459,620 |
| 2024-08-15 | 102.60 | 105.80 | 101.30 | 104.30 | 104.30 | 3,203,146 |
| 2024-08-14 | 108.00 | 109.70 | 106.70 | 107.10 | 107.10 | 1,834,985 |
| 2024-08-13 | 105.60 | 108.30 | 104.80 | 107.70 | 107.70 | 2,580,665 |
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.