Bilibili Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 104.00 | 106.80 | 103.10 | 106.20 | 106.20 | 3,492,587 |
| 2026-10-22 | 105.90 | 106.00 | 102.70 | 103.50 | 103.50 | 3,597,935 |
| 2026-10-21 | 110.80 | 110.80 | 107.10 | 107.60 | 107.60 | 2,617,907 |
| 2026-10-20 | 110.60 | 110.90 | 107.80 | 109.30 | 109.30 | 3,364,479 |
| 2026-10-16 | 113.60 | 116.70 | 111.60 | 111.80 | 111.80 | 3,244,882 |
| 2026-10-15 | 111.00 | 111.40 | 108.80 | 110.70 | 110.70 | 3,345,635 |
| 2026-10-14 | 118.70 | 119.00 | 113.20 | 114.10 | 114.10 | 7,434,059 |
| 2026-10-13 | 118.40 | 120.00 | 116.90 | 120.00 | 120.00 | 2,842,103 |
| 2026-10-12 | 121.50 | 121.50 | 118.60 | 119.10 | 119.10 | 1,815,923 |
| 2026-10-09 | 116.00 | 120.50 | 115.80 | 120.40 | 120.40 | 3,021,380 |
| 2026-10-08 | 117.00 | 119.40 | 114.90 | 115.70 | 115.70 | 2,450,940 |
| 2026-10-07 | 115.00 | 117.60 | 114.60 | 117.40 | 117.40 | 899,443 |
| 2026-10-06 | 115.60 | 117.00 | 114.70 | 115.90 | 115.90 | 1,039,097 |
| 2026-10-05 | 114.00 | 114.80 | 112.60 | 114.20 | 114.20 | 997,430 |
| 2026-10-02 | 119.00 | 119.00 | 112.20 | 114.00 | 114.00 | 2,796,115 |
| 2026-09-30 | 116.80 | 119.50 | 116.40 | 119.50 | 119.50 | 3,038,017 |
| 2026-09-29 | 118.70 | 118.70 | 116.10 | 117.90 | 117.90 | 3,189,930 |
| 2026-09-28 | 116.50 | 120.00 | 116.20 | 119.80 | 119.80 | 2,471,101 |
| 2026-09-25 | 116.40 | 116.60 | 113.50 | 116.50 | 116.50 | 2,360,783 |
| 2026-09-24 | 118.60 | 118.60 | 115.50 | 116.40 | 116.40 | 2,291,191 |
| 2026-09-23 | 118.10 | 119.40 | 117.30 | 118.70 | 118.70 | 2,596,963 |
| 2026-09-22 | 118.50 | 121.80 | 117.70 | 118.50 | 118.50 | 2,964,698 |
| 2026-09-21 | 116.90 | 119.20 | 116.90 | 118.00 | 118.00 | 3,602,337 |
| 2026-09-18 | 113.00 | 116.80 | 112.90 | 116.80 | 116.80 | 6,018,841 |
| 2026-09-17 | 117.00 | 117.00 | 113.30 | 114.60 | 114.60 | 6,827,691 |
| 2026-09-16 | 122.50 | 122.50 | 115.30 | 118.10 | 118.10 | 5,079,462 |
| 2026-09-15 | 122.30 | 125.30 | 121.20 | 121.40 | 121.40 | 6,835,809 |
| 2026-09-14 | 121.50 | 123.30 | 119.90 | 121.80 | 121.80 | 2,406,364 |
| 2026-09-11 | 120.00 | 122.00 | 117.70 | 121.90 | 121.90 | 6,125,376 |
| 2026-09-10 | 122.80 | 124.40 | 120.60 | 121.80 | 121.80 | 4,599,593 |
| 2026-09-09 | 127.40 | 127.90 | 123.60 | 125.00 | 125.00 | 5,526,480 |
| 2026-09-08 | 123.80 | 125.90 | 122.40 | 124.00 | 124.00 | 5,815,745 |
| 2026-09-07 | 118.10 | 125.70 | 116.40 | 123.80 | 123.80 | 38,800,398 |
| 2026-09-04 | 121.10 | 124.20 | 120.90 | 121.40 | 121.40 | 3,698,617 |
| 2026-09-03 | 121.70 | 122.90 | 119.30 | 119.70 | 119.70 | 3,700,371 |
| 2026-09-02 | 125.00 | 125.30 | 120.70 | 121.70 | 121.70 | 3,351,522 |
| 2026-09-01 | 127.50 | 128.30 | 125.40 | 125.40 | 125.40 | 3,097,183 |
| 2026-08-31 | 131.20 | 131.20 | 125.50 | 129.10 | 129.10 | 4,246,623 |
| 2026-08-28 | 132.00 | 135.30 | 131.10 | 131.80 | 131.80 | 4,031,535 |
| 2026-08-27 | 127.80 | 129.80 | 126.20 | 129.70 | 129.70 | 3,109,871 |
| 2026-08-26 | 129.60 | 131.10 | 126.80 | 127.50 | 127.50 | 3,816,855 |
| 2026-08-25 | 129.60 | 130.00 | 125.70 | 129.90 | 129.90 | 9,313,113 |
| 2026-08-24 | 133.00 | 133.00 | 129.20 | 129.60 | 129.60 | 4,124,308 |
| 2026-08-21 | 129.80 | 133.50 | 129.50 | 133.40 | 133.40 | 3,450,413 |
| 2026-08-20 | 134.80 | 135.60 | 128.60 | 130.20 | 130.20 | 5,681,678 |
| 2026-08-19 | 132.40 | 136.10 | 131.00 | 134.20 | 134.20 | 2,560,657 |
| 2026-08-18 | 135.70 | 135.70 | 131.00 | 133.00 | 133.00 | 2,622,066 |
| 2026-08-17 | 135.60 | 137.60 | 135.50 | 136.00 | 136.00 | 2,068,297 |
| 2026-08-14 | 134.20 | 135.50 | 133.00 | 133.50 | 133.50 | 2,263,648 |
| 2026-08-13 | 137.00 | 137.90 | 134.40 | 134.90 | 134.90 | 3,420,753 |
| 2026-08-12 | 141.90 | 141.90 | 137.40 | 138.70 | 138.70 | 3,900,190 |
| 2026-08-11 | 148.20 | 148.20 | 142.90 | 143.50 | 143.50 | 1,944,683 |
| 2026-08-10 | 146.00 | 148.80 | 145.30 | 147.90 | 147.90 | 1,646,709 |
| 2026-08-07 | 147.30 | 147.30 | 143.30 | 144.50 | 144.50 | 3,115,599 |
| 2026-08-06 | 147.10 | 148.90 | 145.50 | 147.30 | 147.30 | 2,880,493 |
| 2026-08-05 | 149.00 | 151.60 | 146.00 | 150.10 | 150.10 | 1,985,630 |
| 2026-08-04 | 149.80 | 151.70 | 146.30 | 149.70 | 149.70 | 1,930,897 |
| 2026-08-03 | 150.00 | 153.80 | 148.50 | 149.80 | 149.80 | 2,733,892 |
| 2026-07-31 | 145.70 | 150.00 | 139.70 | 147.70 | 147.70 | 4,095,296 |
| 2026-07-30 | 145.60 | 150.80 | 145.10 | 148.20 | 148.20 | 4,837,076 |
Page 1 of 21 · 1,233 trading daysOlder →
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.