Advertisement
U.S. markets open in 1 hour 13 minutes
S&P Futures
5,905.00 -15.00 (-0.25%) Dow Futures
43,332.00 -208.00 (-0.48%) Nasdaq Futures
20,607.50 -26.00 (-0.13%) Russell 2000 Futures
2,303.90 -13.80 (-0.60%) Crude Oil
68.80 -0.36 (-0.52%) Gold
2,641.60 +27.00 (+1.03%)
Bilibili Inc. (9626.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 04:08PM HKT
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 148.400 | 150.500 | 146.000 | 146.800 | 146.800 | 3,324,730 |
| Nov 18, 2024 | 144.400 | 148.500 | 144.200 | 145.000 | 145.000 | 4,821,931 |
| Nov 15, 2024 | 146.800 | 148.700 | 140.500 | 146.100 | 146.100 | 11,020,967 |
| Nov 14, 2024 | 165.300 | 167.500 | 161.100 | 162.400 | 162.400 | 4,184,084 |
| Nov 13, 2024 | 165.200 | 169.200 | 163.300 | 168.800 | 168.800 | 3,687,449 |
| Nov 12, 2024 | 177.200 | 179.100 | 169.200 | 169.900 | 169.900 | 3,986,115 |
| Nov 11, 2024 | 174.400 | 179.100 | 174.000 | 177.900 | 177.900 | 4,417,939 |
| Nov 08, 2024 | 187.600 | 191.800 | 181.300 | 183.300 | 183.300 | 5,436,116 |
| Nov 07, 2024 | 174.000 | 179.900 | 171.700 | 178.600 | 178.600 | 3,564,262 |
| Nov 06, 2024 | 181.300 | 181.300 | 172.300 | 175.500 | 175.500 | 4,143,311 |
| Nov 05, 2024 | 171.100 | 180.800 | 170.900 | 180.300 | 180.300 | 4,745,751 |
| Nov 04, 2024 | 170.000 | 174.800 | 169.200 | 172.400 | 172.400 | 2,392,437 |
| Nov 01, 2024 | 170.900 | 174.400 | 170.500 | 171.100 | 171.100 | 2,915,720 |
| Oct 31, 2024 | 173.000 | 174.400 | 170.300 | 170.600 | 170.600 | 2,505,270 |
| Oct 30, 2024 | 172.000 | 173.000 | 167.400 | 168.800 | 168.800 | 3,211,471 |
| Oct 29, 2024 | 175.000 | 178.400 | 171.200 | 172.000 | 172.000 | 5,249,625 |
| Oct 28, 2024 | 163.500 | 169.300 | 161.300 | 167.200 | 167.200 | 4,808,727 |
| Oct 25, 2024 | 155.800 | 161.500 | 155.800 | 159.000 | 159.000 | 3,596,440 |
| Oct 24, 2024 | 160.200 | 161.700 | 156.200 | 157.100 | 157.100 | 4,359,244 |
| Oct 23, 2024 | 160.200 | 168.500 | 158.400 | 165.300 | 165.300 | 5,997,614 |
| Oct 22, 2024 | 158.000 | 161.000 | 155.900 | 159.400 | 159.400 | 3,751,108 |
| Oct 21, 2024 | 159.800 | 160.800 | 154.900 | 156.000 | 156.000 | 5,979,909 |
| Oct 18, 2024 | 153.800 | 167.900 | 151.000 | 163.700 | 163.700 | 9,096,797 |
| Oct 17, 2024 | 159.700 | 163.000 | 152.000 | 154.000 | 154.000 | 5,567,514 |
| Oct 16, 2024 | 159.000 | 164.200 | 157.200 | 160.000 | 160.000 | 5,787,713 |
| Oct 15, 2024 | 170.000 | 172.000 | 155.200 | 158.200 | 158.200 | 7,565,101 |
| Oct 14, 2024 | 172.900 | 174.000 | 164.300 | 171.600 | 171.600 | 6,896,091 |
| Oct 10, 2024 | 180.300 | 181.700 | 169.000 | 175.600 | 175.600 | 6,388,535 |
| Oct 09, 2024 | 178.800 | 183.400 | 162.400 | 172.600 | 172.600 | 10,778,695 |
| Oct 08, 2024 | 204.000 | 204.000 | 170.100 | 174.000 | 174.000 | 18,210,281 |
| Oct 07, 2024 | 217.400 | 223.200 | 209.200 | 216.800 | 216.800 | 6,098,070 |
| Oct 04, 2024 | 213.000 | 224.600 | 208.600 | 220.400 | 220.400 | 4,848,600 |
| Oct 03, 2024 | 237.200 | 238.000 | 208.200 | 219.600 | 219.600 | 8,135,128 |
| Oct 02, 2024 | 210.000 | 238.800 | 209.200 | 236.200 | 236.200 | 10,513,300 |
| Sep 30, 2024 | 188.800 | 197.600 | 179.600 | 193.800 | 193.800 | 13,888,314 |
| Sep 27, 2024 | 161.500 | 168.500 | 157.400 | 168.500 | 168.500 | 11,222,215 |
| Sep 26, 2024 | 142.000 | 152.900 | 140.600 | 152.200 | 152.200 | 10,207,849 |
| Sep 25, 2024 | 142.800 | 142.900 | 134.400 | 136.500 | 136.500 | 8,197,121 |
| Sep 24, 2024 | 125.200 | 131.800 | 124.400 | 131.700 | 131.700 | 4,191,734 |
| Sep 23, 2024 | 127.000 | 129.900 | 121.600 | 122.900 | 122.900 | 3,401,482 |
| Sep 20, 2024 | 123.200 | 127.500 | 122.000 | 125.400 | 125.400 | 3,765,219 |
| Sep 19, 2024 | 117.000 | 123.400 | 115.100 | 122.200 | 122.200 | 3,201,374 |
| Sep 17, 2024 | 115.000 | 117.200 | 112.800 | 116.200 | 116.200 | 923,330 |
| Sep 16, 2024 | 115.700 | 115.700 | 112.400 | 114.900 | 114.900 | 2,201,039 |
| Sep 13, 2024 | 121.700 | 123.300 | 120.300 | 120.700 | 120.700 | 1,620,699 |
| Sep 12, 2024 | 120.000 | 124.400 | 120.000 | 121.700 | 121.700 | 2,759,620 |
| Sep 11, 2024 | 116.600 | 119.800 | 116.000 | 119.000 | 119.000 | 1,427,527 |
| Sep 10, 2024 | 118.100 | 118.300 | 115.400 | 116.600 | 116.600 | 1,482,662 |
| Sep 09, 2024 | 119.000 | 119.000 | 116.900 | 117.900 | 117.900 | 2,510,915 |
| Sep 05, 2024 | 117.200 | 121.500 | 117.000 | 121.300 | 121.300 | 3,674,459 |
| Sep 04, 2024 | 113.900 | 118.200 | 113.000 | 117.200 | 117.200 | 3,697,974 |
| Sep 03, 2024 | 111.500 | 114.700 | 111.300 | 113.400 | 113.400 | 1,925,574 |
| Sep 02, 2024 | 114.600 | 114.600 | 110.400 | 111.500 | 111.500 | 2,168,988 |
| Aug 30, 2024 | 112.000 | 116.800 | 110.600 | 114.600 | 114.600 | 3,669,861 |
| Aug 29, 2024 | 107.000 | 112.600 | 105.500 | 111.800 | 111.800 | 3,577,812 |
| Aug 28, 2024 | 113.800 | 113.800 | 110.000 | 110.600 | 110.600 | 2,669,589 |
| Aug 27, 2024 | 111.200 | 113.800 | 110.600 | 113.600 | 113.600 | 2,282,359 |
| Aug 26, 2024 | 117.100 | 117.400 | 113.800 | 114.600 | 114.600 | 5,514,210 |
| Aug 23, 2024 | 102.000 | 108.800 | 98.900 | 107.100 | 107.100 | 6,580,113 |
| Aug 22, 2024 | 109.100 | 109.500 | 103.500 | 106.300 | 106.300 | 4,881,747 |
| Aug 21, 2024 | 108.400 | 108.500 | 106.100 | 107.700 | 107.700 | 2,818,436 |
| Aug 20, 2024 | 111.300 | 111.600 | 108.000 | 109.000 | 109.000 | 1,833,860 |
| Aug 19, 2024 | 108.200 | 110.800 | 107.800 | 108.200 | 108.200 | 2,449,328 |
| Aug 16, 2024 | 104.400 | 106.400 | 103.500 | 105.900 | 105.900 | 2,459,620 |
| Aug 15, 2024 | 102.600 | 105.800 | 101.300 | 104.300 | 104.300 | 3,203,146 |
| Aug 14, 2024 | 108.000 | 109.700 | 106.700 | 107.100 | 107.100 | 1,834,985 |
| Aug 13, 2024 | 105.600 | 108.300 | 104.800 | 107.700 | 107.700 | 2,580,665 |
| Aug 12, 2024 | 108.800 | 109.200 | 103.000 | 105.600 | 105.600 | 6,690,094 |
| Aug 09, 2024 | 115.500 | 116.100 | 112.500 | 113.400 | 113.400 | 3,676,740 |
| Aug 08, 2024 | 118.000 | 118.800 | 115.300 | 116.100 | 116.100 | 3,483,354 |
| Aug 07, 2024 | 123.800 | 125.000 | 120.300 | 123.100 | 123.100 | 3,053,253 |
| Aug 06, 2024 | 125.400 | 127.100 | 122.200 | 123.800 | 123.800 | 2,999,136 |
| Aug 05, 2024 | 121.000 | 126.900 | 118.900 | 123.200 | 123.200 | 5,436,267 |
| Aug 02, 2024 | 118.900 | 122.400 | 118.100 | 119.400 | 119.400 | 2,453,094 |
| Aug 01, 2024 | 119.300 | 122.000 | 117.800 | 121.700 | 121.700 | 3,287,002 |
| Jul 31, 2024 | 116.500 | 122.900 | 116.500 | 122.100 | 122.100 | 2,769,179 |
| Jul 30, 2024 | 117.600 | 118.400 | 116.100 | 117.100 | 117.100 | 1,794,280 |
| Jul 29, 2024 | 117.000 | 118.400 | 115.700 | 116.700 | 116.700 | 1,562,975 |
| Jul 26, 2024 | 114.800 | 116.300 | 112.800 | 114.900 | 114.900 | 1,886,725 |
| Jul 25, 2024 | 114.000 | 114.400 | 112.700 | 113.400 | 113.400 | 2,323,961 |
| Jul 24, 2024 | 116.300 | 117.800 | 113.800 | 114.700 | 114.700 | 2,498,021 |
| Jul 23, 2024 | 119.600 | 120.400 | 116.800 | 117.300 | 117.300 | 2,249,714 |
| Jul 22, 2024 | 118.100 | 120.700 | 116.500 | 119.600 | 119.600 | 3,299,808 |
| Jul 19, 2024 | 122.900 | 123.700 | 120.500 | 121.200 | 121.200 | 2,584,047 |
| Jul 18, 2024 | 123.400 | 125.000 | 121.800 | 124.200 | 124.200 | 2,549,860 |
| Jul 17, 2024 | 127.000 | 127.000 | 125.000 | 125.300 | 125.300 | 1,770,239 |
| Jul 16, 2024 | 125.500 | 127.900 | 124.100 | 127.000 | 127.000 | 2,470,620 |
| Jul 15, 2024 | 130.000 | 130.200 | 125.000 | 125.500 | 125.500 | 4,442,576 |
| Jul 12, 2024 | 136.700 | 138.500 | 135.200 | 136.500 | 136.500 | 3,572,307 |
| Jul 11, 2024 | 133.000 | 134.700 | 131.200 | 134.300 | 134.300 | 2,354,730 |
| Jul 10, 2024 | 132.700 | 135.700 | 129.900 | 130.500 | 130.500 | 3,754,929 |
| Jul 09, 2024 | 128.000 | 130.700 | 127.100 | 129.700 | 129.700 | 3,242,722 |
| Jul 08, 2024 | 124.000 | 126.500 | 122.800 | 125.300 | 125.300 | 1,974,545 |
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 126.500 | 128.300 | 124.000 | 125.500 | 125.500 | 2,940,870 |
| Jul 03, 2024 | 121.000 | 124.100 | 120.400 | 122.500 | 122.500 | 2,835,308 |
| Jul 02, 2024 | 121.100 | 123.900 | 120.200 | 120.900 | 120.900 | 4,694,697 |
| Jun 28, 2024 | 125.400 | 130.000 | 125.100 | 126.900 | 126.900 | 2,356,596 |
| Jun 27, 2024 | 128.800 | 129.100 | 125.600 | 126.700 | 126.700 | 3,847,038 |
| Jun 26, 2024 | 134.000 | 135.600 | 130.200 | 133.100 | 133.100 | 3,984,615 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.