HKSE - Delayed Quote HKD
Bilibili Inc. (9626.HK)
146.800
+1.800
+(1.24%)
At close: 4:08 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 8, 2024 | 187.600 | 191.800 | 181.300 | 183.300 | 183.300 | 5,436,116 |
| Nov 7, 2024 | 174.000 | 179.900 | 171.700 | 178.600 | 178.600 | 3,564,262 |
| Nov 6, 2024 | 181.300 | 181.300 | 172.300 | 175.500 | 175.500 | 4,143,311 |
| Nov 5, 2024 | 171.100 | 180.800 | 170.900 | 180.300 | 180.300 | 4,745,751 |
| Nov 4, 2024 | 170.000 | 174.800 | 169.200 | 172.400 | 172.400 | 2,392,437 |
| Nov 1, 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 9, 2024 | 178.800 | 183.400 | 162.400 | 172.600 | 172.600 | 10,778,695 |
| Oct 8, 2024 | 204.000 | 204.000 | 170.100 | 174.000 | 174.000 | 18,210,281 |
| Oct 7, 2024 | 217.400 | 223.200 | 209.200 | 216.800 | 216.800 | 6,098,070 |
| Oct 4, 2024 | 213.000 | 224.600 | 208.600 | 220.400 | 220.400 | 4,848,600 |
| Oct 3, 2024 | 237.200 | 238.000 | 208.200 | 219.600 | 219.600 | 8,135,128 |
| Oct 2, 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 9, 2024 | 119.000 | 119.000 | 116.900 | 117.900 | 117.900 | 2,510,915 |
| Sep 5, 2024 | 117.200 | 121.500 | 117.000 | 121.300 | 121.300 | 3,674,459 |
| Sep 4, 2024 | 113.900 | 118.200 | 113.000 | 117.200 | 117.200 | 3,697,974 |
| Sep 3, 2024 | 111.500 | 114.700 | 111.300 | 113.400 | 113.400 | 1,925,574 |
| Sep 2, 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 9, 2024 | 115.500 | 116.100 | 112.500 | 113.400 | 113.400 | 3,676,740 |
| Aug 8, 2024 | 118.000 | 118.800 | 115.300 | 116.100 | 116.100 | 3,483,354 |
| Aug 7, 2024 | 123.800 | 125.000 | 120.300 | 123.100 | 123.100 | 3,053,253 |
| Aug 6, 2024 | 125.400 | 127.100 | 122.200 | 123.800 | 123.800 | 2,999,136 |
| Aug 5, 2024 | 121.000 | 126.900 | 118.900 | 123.200 | 123.200 | 5,436,267 |
| Aug 2, 2024 | 118.900 | 122.400 | 118.100 | 119.400 | 119.400 | 2,453,094 |
| Aug 1, 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 9, 2024 | 128.000 | 130.700 | 127.100 | 129.700 | 129.700 | 3,242,722 |
| Jul 8, 2024 | 124.000 | 126.500 | 122.800 | 125.300 | 125.300 | 1,974,545 |
| Jul 4, 2024 | 126.500 | 128.300 | 124.000 | 125.500 | 125.500 | 2,940,870 |
| Jul 3, 2024 | 121.000 | 124.100 | 120.400 | 122.500 | 122.500 | 2,835,308 |
| Jul 2, 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 |
| Jun 25, 2024 | 139.700 | 139.700 | 129.800 | 133.000 | 133.000 | 5,874,496 |
| Jun 24, 2024 | 140.600 | 141.400 | 136.100 | 138.700 | 138.700 | 4,516,772 |
| Jun 21, 2024 | 134.500 | 139.000 | 133.500 | 136.800 | 136.800 | 5,410,720 |
| Jun 20, 2024 | 145.000 | 145.000 | 136.300 | 137.800 | 137.800 | 6,862,352 |
| Jun 19, 2024 | 127.600 | 145.600 | 127.200 | 144.300 | 144.300 | 14,500,656 |
| Jun 18, 2024 | 122.500 | 124.800 | 120.700 | 121.300 | 121.300 | 4,734,021 |
| Jun 17, 2024 | 116.900 | 118.000 | 115.000 | 117.600 | 117.600 | 3,209,070 |
| Jun 14, 2024 | 121.500 | 122.100 | 116.300 | 117.100 | 117.100 | 7,664,959 |
| Jun 13, 2024 | 113.600 | 116.900 | 112.500 | 116.800 | 116.800 | 3,294,400 |
| Jun 12, 2024 | 109.000 | 111.800 | 108.700 | 110.600 | 110.600 | 3,363,868 |
| Jun 11, 2024 | 111.100 | 112.000 | 108.900 | 111.300 | 111.300 | 5,385,608 |
| Jun 7, 2024 | 116.300 | 117.200 | 113.600 | 113.600 | 113.600 | 6,201,320 |
| Jun 6, 2024 | 122.000 | 123.600 | 116.800 | 118.400 | 118.400 | 3,697,498 |
| Jun 5, 2024 | 117.600 | 122.500 | 117.000 | 119.600 | 119.600 | 3,164,888 |
| Jun 4, 2024 | 115.800 | 117.300 | 114.700 | 116.800 | 116.800 | 2,690,961 |
| Jun 3, 2024 | 114.500 | 117.900 | 113.600 | 117.700 | 117.700 | 4,091,603 |
| May 31, 2024 | 112.400 | 115.600 | 110.600 | 111.200 | 111.200 | 7,039,937 |
| May 30, 2024 | 107.800 | 108.900 | 106.100 | 107.500 | 107.500 | 3,196,657 |
| May 29, 2024 | 109.900 | 110.500 | 107.000 | 108.300 | 108.300 | 2,817,780 |
| May 28, 2024 | 112.300 | 114.600 | 110.100 | 111.000 | 111.000 | 2,704,965 |
| May 27, 2024 | 108.700 | 112.600 | 106.400 | 112.300 | 112.300 | 4,183,319 |
| May 24, 2024 | 106.900 | 109.400 | 105.300 | 106.300 | 106.300 | 8,539,239 |
| May 23, 2024 | 122.400 | 124.400 | 119.400 | 119.800 | 119.800 | 3,958,497 |
| May 22, 2024 | 121.600 | 124.700 | 120.100 | 122.400 | 122.400 | 3,484,043 |
| May 21, 2024 | 124.600 | 125.300 | 118.700 | 120.000 | 120.000 | 6,707,179 |
| May 20, 2024 | 130.000 | 134.700 | 124.700 | 128.000 | 128.000 | 7,763,435 |
| May 17, 2024 | 127.000 | 131.900 | 126.100 | 129.000 | 129.000 | 6,531,181 |
| May 16, 2024 | 123.200 | 123.900 | 120.500 | 122.600 | 122.600 | 4,750,844 |
| May 14, 2024 | 122.600 | 124.200 | 119.900 | 120.200 | 120.200 | 8,153,907 |
| May 13, 2024 | 109.000 | 116.000 | 107.400 | 114.900 | 114.900 | 5,195,211 |
| May 10, 2024 | 112.000 | 112.000 | 106.300 | 108.300 | 108.300 | 4,512,710 |
| May 9, 2024 | 108.500 | 112.300 | 107.600 | 110.600 | 110.600 | 4,318,974 |
| May 8, 2024 | 109.100 | 111.800 | 106.800 | 108.400 | 108.400 | 4,502,025 |
| May 7, 2024 | 116.100 | 116.100 | 108.000 | 109.100 | 109.100 | 7,278,213 |
| May 6, 2024 | 113.500 | 117.600 | 110.900 | 116.100 | 116.100 | 5,809,650 |
| May 3, 2024 | 115.600 | 116.700 | 113.000 | 114.500 | 114.500 | 4,311,445 |
| May 2, 2024 | 100.600 | 109.000 | 99.400 | 107.100 | 107.100 | 4,157,652 |
| Apr 30, 2024 | 105.400 | 106.800 | 101.600 | 102.800 | 102.800 | 3,616,777 |
| Apr 29, 2024 | 104.300 | 108.800 | 103.300 | 104.200 | 104.200 | 5,781,024 |
| Apr 26, 2024 | 101.400 | 106.300 | 100.000 | 104.300 | 104.300 | 6,247,069 |
| Apr 25, 2024 | 99.350 | 104.400 | 99.200 | 100.100 | 100.100 | 7,477,368 |
| Apr 24, 2024 | 90.750 | 102.400 | 90.550 | 98.300 | 98.300 | 9,603,682 |
| Apr 23, 2024 | 90.950 | 91.450 | 88.600 | 90.350 | 90.350 | 8,327,348 |
| Apr 22, 2024 | 86.750 | 89.300 | 85.500 | 87.700 | 87.700 | 2,463,516 |
| Apr 19, 2024 | 86.200 | 86.700 | 84.700 | 85.250 | 85.250 | 2,595,396 |
| Apr 18, 2024 | 87.600 | 89.300 | 86.650 | 86.650 | 86.650 | 2,700,880 |
| Apr 17, 2024 | 87.150 | 89.500 | 87.150 | 87.800 | 87.800 | 2,346,840 |
| Apr 16, 2024 | 88.850 | 89.250 | 86.450 | 86.850 | 86.850 | 3,963,252 |
| Apr 15, 2024 | 90.550 | 92.950 | 90.200 | 91.900 | 91.900 | 3,245,742 |
| Apr 12, 2024 | 96.550 | 97.900 | 94.300 | 94.600 | 94.600 | 3,935,208 |
| Apr 11, 2024 | 92.000 | 96.350 | 91.700 | 94.750 | 94.750 | 4,138,187 |
| Apr 10, 2024 | 93.200 | 96.450 | 93.000 | 95.100 | 95.100 | 4,746,476 |
| Apr 9, 2024 | 87.350 | 90.100 | 87.350 | 89.350 | 89.350 | 2,601,239 |
| Apr 8, 2024 | 87.000 | 87.700 | 85.500 | 86.400 | 86.400 | 3,023,428 |
| Apr 5, 2024 | 87.100 | 87.100 | 84.150 | 86.200 | 86.200 | 1,566,740 |
| Apr 3, 2024 | 90.650 | 92.500 | 87.400 | 88.300 | 88.300 | 3,549,231 |
| Apr 2, 2024 | 88.300 | 91.400 | 87.750 | 90.650 | 90.650 | 7,276,275 |
| Mar 28, 2024 | 85.500 | 89.700 | 85.450 | 88.300 | 88.300 | 5,294,592 |
| Mar 27, 2024 | 83.000 | 83.400 | 80.850 | 81.750 | 81.750 | 4,557,760 |
| Mar 26, 2024 | 84.200 | 86.500 | 84.200 | 84.800 | 84.800 | 3,283,539 |
| Mar 25, 2024 | 85.650 | 86.050 | 85.200 | 85.350 | 85.350 | 3,532,721 |
| Mar 22, 2024 | 88.200 | 89.900 | 86.750 | 86.750 | 86.750 | 7,855,380 |
| Mar 21, 2024 | 97.300 | 98.450 | 94.800 | 95.700 | 95.700 | 3,161,261 |
| Mar 20, 2024 | 92.000 | 95.350 | 91.750 | 94.450 | 94.450 | 3,303,386 |
| Mar 19, 2024 | 93.300 | 93.300 | 91.050 | 92.000 | 92.000 | 2,718,519 |
| Mar 18, 2024 | 92.050 | 95.300 | 90.550 | 94.500 | 94.500 | 3,686,010 |
| Mar 15, 2024 | 91.600 | 93.400 | 91.000 | 92.900 | 92.900 | 7,894,038 |
| Mar 14, 2024 | 98.950 | 99.600 | 96.850 | 98.000 | 98.000 | 5,266,548 |
| Mar 13, 2024 | 100.000 | 104.400 | 99.600 | 101.900 | 101.900 | 4,690,996 |
| Mar 12, 2024 | 98.050 | 104.600 | 95.500 | 103.600 | 103.600 | 9,465,823 |
| Mar 11, 2024 | 87.000 | 96.250 | 87.000 | 93.100 | 93.100 | 10,295,001 |
| Mar 8, 2024 | 83.200 | 85.250 | 82.250 | 83.400 | 83.400 | 4,386,821 |
| Mar 7, 2024 | 84.500 | 86.700 | 83.900 | 85.650 | 85.650 | 5,340,366 |
| Mar 6, 2024 | 80.300 | 83.300 | 79.700 | 82.700 | 82.700 | 3,216,504 |
| Mar 5, 2024 | 80.800 | 84.600 | 80.000 | 80.300 | 80.300 | 4,125,061 |
| Mar 4, 2024 | 79.300 | 80.450 | 77.250 | 80.400 | 80.400 | 2,929,009 |
| Mar 1, 2024 | 76.600 | 79.200 | 75.600 | 78.400 | 78.400 | 2,818,655 |
| Feb 29, 2024 | 76.000 | 78.650 | 75.800 | 76.650 | 76.650 | 3,334,393 |
| Feb 28, 2024 | 80.150 | 81.800 | 77.600 | 77.750 | 77.750 | 2,333,691 |
| Feb 27, 2024 | 79.400 | 80.450 | 76.650 | 80.150 | 80.150 | 2,797,899 |
| Feb 26, 2024 | 78.800 | 80.200 | 78.000 | 78.850 | 78.850 | 3,179,046 |
| Feb 23, 2024 | 80.400 | 81.800 | 79.600 | 80.650 | 80.650 | 2,753,273 |
| Feb 22, 2024 | 81.050 | 82.650 | 78.950 | 82.450 | 82.450 | 2,691,633 |
| Feb 21, 2024 | 79.150 | 84.150 | 77.500 | 81.800 | 81.800 | 3,580,179 |
| Feb 20, 2024 | 78.600 | 79.700 | 76.800 | 79.200 | 79.200 | 2,134,023 |
| Feb 19, 2024 | 80.050 | 80.350 | 78.050 | 78.300 | 78.300 | 2,086,344 |
| Feb 16, 2024 | 78.150 | 82.150 | 77.450 | 81.850 | 81.850 | 1,616,540 |
| Feb 15, 2024 | 77.350 | 78.800 | 76.200 | 78.150 | 78.150 | 1,303,471 |
| Feb 14, 2024 | 74.050 | 77.500 | 73.000 | 76.900 | 76.900 | 1,237,805 |
| Feb 9, 2024 | 76.150 | 76.150 | 76.150 | 76.150 | 76.150 | - |
| Feb 8, 2024 | 75.200 | 77.400 | 74.600 | 76.150 | 76.150 | 2,771,429 |
| Feb 7, 2024 | 79.600 | 79.650 | 74.700 | 75.700 | 75.700 | 4,648,425 |
| Feb 6, 2024 | 71.050 | 76.300 | 70.500 | 76.150 | 76.150 | 4,674,276 |
| Feb 5, 2024 | 69.950 | 73.400 | 68.800 | 71.050 | 71.050 | 4,906,190 |
| Feb 2, 2024 | 74.400 | 77.250 | 70.600 | 71.900 | 71.900 | 5,055,446 |
| Feb 1, 2024 | 70.400 | 74.050 | 70.250 | 72.100 | 72.100 | 3,868,847 |
| Jan 31, 2024 | 70.300 | 71.950 | 68.050 | 68.450 | 68.450 | 3,085,510 |
| Jan 30, 2024 | 73.200 | 73.200 | 70.700 | 71.100 | 71.100 | 2,599,902 |
| Jan 29, 2024 | 74.800 | 76.500 | 73.450 | 74.300 | 74.300 | 2,325,544 |
| Jan 26, 2024 | 75.450 | 76.650 | 72.600 | 73.350 | 73.350 | 4,214,060 |
| Jan 25, 2024 | 78.000 | 78.600 | 75.200 | 77.800 | 77.800 | 5,197,597 |
| Jan 24, 2024 | 78.850 | 81.200 | 74.700 | 80.100 | 80.100 | 5,935,930 |
| Jan 23, 2024 | 71.050 | 75.900 | 70.300 | 74.550 | 74.550 | 4,699,376 |
| Jan 22, 2024 | 73.450 | 73.450 | 67.800 | 69.400 | 69.400 | 5,823,152 |
| Jan 19, 2024 | 76.000 | 77.450 | 73.350 | 74.300 | 74.300 | 3,368,901 |
| Jan 18, 2024 | 76.000 | 78.300 | 74.850 | 77.250 | 77.250 | 2,961,545 |
| Jan 17, 2024 | 79.050 | 79.100 | 74.400 | 75.150 | 75.150 | 5,526,030 |
| Jan 16, 2024 | 83.300 | 83.950 | 80.500 | 80.900 | 80.900 | 1,926,440 |
| Jan 15, 2024 | 84.900 | 84.900 | 84.900 | 84.900 | 84.900 | - |
| Jan 12, 2024 | 85.300 | 87.350 | 84.400 | 84.900 | 84.900 | 1,574,626 |
| Jan 11, 2024 | 85.050 | 87.600 | 84.250 | 86.950 | 86.950 | 3,091,841 |
| Jan 10, 2024 | 85.150 | 87.300 | 84.050 | 85.050 | 85.050 | 1,262,126 |
| Jan 9, 2024 | 86.200 | 88.150 | 84.750 | 85.100 | 85.100 | 1,881,730 |
| Jan 8, 2024 | 87.500 | 87.500 | 84.500 | 85.550 | 85.550 | 3,469,618 |
| Jan 5, 2024 | 91.900 | 92.700 | 90.050 | 90.250 | 90.250 | 2,038,088 |
| Jan 4, 2024 | 93.950 | 94.350 | 91.800 | 94.200 | 94.200 | 1,887,592 |
| Jan 3, 2024 | 91.500 | 92.400 | 90.300 | 92.350 | 92.350 | 1,882,816 |
| Jan 2, 2024 | 95.100 | 97.000 | 93.300 | 93.950 | 93.950 | 1,911,473 |
| Dec 29, 2023 | 92.650 | 94.300 | 92.000 | 93.600 | 93.600 | 2,636,826 |
| Dec 28, 2023 | 86.650 | 92.250 | 85.750 | 90.100 | 90.100 | 3,433,029 |
| Dec 27, 2023 | 85.600 | 86.750 | 83.250 | 85.700 | 85.700 | 4,815,794 |
| Dec 22, 2023 | 90.450 | 90.700 | 76.350 | 80.300 | 80.300 | 10,335,637 |
| Dec 21, 2023 | 87.000 | 89.250 | 87.000 | 88.900 | 88.900 | 1,911,385 |
| Dec 20, 2023 | 90.800 | 91.400 | 89.100 | 89.750 | 89.750 | 1,498,376 |
| Dec 19, 2023 | 89.200 | 90.150 | 88.000 | 88.900 | 88.900 | 2,675,650 |
| Dec 18, 2023 | 93.500 | 93.850 | 91.550 | 92.300 | 92.300 | 2,395,577 |
| Dec 15, 2023 | 93.800 | 97.150 | 93.400 | 95.450 | 95.450 | 4,162,132 |
| Dec 14, 2023 | 96.650 | 96.950 | 90.850 | 91.350 | 91.350 | 3,939,793 |
| Dec 13, 2023 | 95.050 | 95.950 | 93.750 | 95.550 | 95.550 | 1,814,733 |
| Dec 12, 2023 | 93.850 | 96.700 | 93.850 | 95.900 | 95.900 | 2,232,618 |
| Dec 11, 2023 | 91.650 | 94.000 | 91.200 | 93.100 | 93.100 | 1,983,498 |
| Dec 8, 2023 | 93.500 | 95.450 | 92.750 | 93.450 | 93.450 | 2,017,140 |
| Dec 7, 2023 | 92.000 | 93.050 | 90.150 | 92.550 | 92.550 | 2,045,335 |
| Dec 6, 2023 | 89.100 | 93.300 | 88.800 | 91.850 | 91.850 | 3,521,428 |
| Dec 5, 2023 | 89.000 | 89.700 | 87.200 | 88.200 | 88.200 | 2,861,036 |
| Dec 4, 2023 | 89.700 | 91.000 | 87.600 | 88.000 | 88.000 | 3,605,951 |
| Dec 1, 2023 | 89.700 | 89.700 | 86.100 | 87.300 | 87.300 | 4,077,956 |
| Nov 30, 2023 | 92.700 | 92.950 | 87.600 | 89.900 | 89.900 | 9,035,192 |
| Nov 29, 2023 | 104.400 | 104.800 | 99.600 | 101.000 | 101.000 | 3,437,540 |
| Nov 28, 2023 | 108.000 | 108.000 | 103.500 | 104.300 | 104.300 | 2,640,253 |
| Nov 27, 2023 | 108.700 | 109.300 | 105.800 | 108.400 | 108.400 | 1,827,400 |
| Nov 24, 2023 | 113.100 | 113.100 | 108.000 | 108.300 | 108.300 | 1,669,919 |
| Nov 23, 2023 | 109.600 | 113.400 | 108.800 | 113.100 | 113.100 | 1,296,465 |
| Nov 22, 2023 | 111.500 | 112.900 | 109.400 | 110.100 | 110.100 | 1,765,960 |
| Nov 21, 2023 | 113.000 | 116.300 | 111.800 | 112.700 | 112.700 | 3,408,481 |
| Nov 20, 2023 | 108.500 | 110.600 | 107.200 | 110.000 | 110.000 | 2,001,616 |
Related Tickers
9999.HK NetEase, Inc.
135.100
-0.59%
2400.HK XD Inc.
21.400
-0.93%
SOHU Sohu.com Limited
12.46
-1.50%
NTES NetEase, Inc.
88.26
+3.24%
0434.HK BOYAA
3.430
+9.94%
4Y01.BE NetEase Inc
16.30
-0.61%
9890.HK ZX Inc.
6.920
-5.85%
2660.HK Zengame Technology Holding Limited
2.900
0.00%
0799.HK IGG
3.840
+0.52%
3888.HK Kingsoft Corporation Limited
29.200
+1.57%