BioDlink International Company Limited (HKG:1875)
Hong Kong · Delayed Price · Currency is HKD 3.815
+0.115 (3.11%)
Sep 30, 2026, 3:53 PM HKT
HKG:1875 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.69 | 3.86 | 3.66 | 3.82 | 3.82 | 3.11% | 426,800 |
| Sep 29, 2026 | 3.90 | 3.90 | 3.69 | 3.70 | 3.70 | -1.33% | 459,200 |
| Sep 28, 2026 | 3.90 | 3.94 | 3.70 | 3.75 | 3.75 | -2.60% | 200,800 |
| Sep 25, 2026 | 3.92 | 3.92 | 3.76 | 3.85 | 3.85 | 0.52% | 304,800 |
| Sep 24, 2026 | 3.98 | 3.98 | 3.81 | 3.83 | 3.83 | -2.17% | 134,400 |
| Sep 23, 2026 | 3.98 | 3.98 | 3.87 | 3.92 | 3.92 | -1.14% | 436,000 |
| Sep 22, 2026 | 4.00 | 4.02 | 3.92 | 3.96 | 3.96 | - | 849,600 |
| Sep 21, 2026 | 3.82 | 4.05 | 3.82 | 3.96 | 3.96 | 3.66% | 1,760,400 |
| Sep 18, 2026 | 3.86 | 3.94 | 3.76 | 3.82 | 3.82 | -0.39% | 483,600 |
| Sep 17, 2026 | 3.82 | 3.88 | 3.80 | 3.84 | 3.84 | 1.05% | 470,800 |
| Sep 16, 2026 | 3.80 | 3.83 | 3.68 | 3.80 | 3.80 | 0.66% | 440,800 |
| Sep 15, 2026 | 3.80 | 3.83 | 3.72 | 3.77 | 3.77 | 0.53% | 272,800 |
| Sep 14, 2026 | 3.79 | 3.79 | 3.64 | 3.75 | 3.75 | 3.45% | 256,800 |
| Sep 11, 2026 | 3.74 | 3.74 | 3.58 | 3.63 | 3.63 | -3.85% | 910,800 |
| Sep 10, 2026 | 3.86 | 3.86 | 3.73 | 3.77 | 3.77 | -0.79% | 231,600 |
| Sep 9, 2026 | 3.85 | 3.85 | 3.72 | 3.80 | 3.80 | 0.80% | 237,600 |
| Sep 8, 2026 | 3.89 | 3.89 | 3.74 | 3.77 | 3.77 | -1.44% | 182,800 |
| Sep 7, 2026 | 3.76 | 3.90 | 3.74 | 3.83 | 3.83 | 0.79% | 296,800 |
| Sep 4, 2026 | 3.82 | 3.93 | 3.75 | 3.80 | 3.80 | -0.39% | 585,200 |
| Sep 3, 2026 | 3.89 | 3.89 | 3.78 | 3.81 | 3.81 | 0.26% | 329,200 |
| Sep 2, 2026 | 3.90 | 3.90 | 3.78 | 3.80 | 3.80 | -1.81% | 258,800 |
| Sep 1, 2026 | 4.00 | 4.00 | 3.79 | 3.87 | 3.87 | 1.18% | 108,400 |
| Aug 31, 2026 | 3.84 | 3.85 | 3.73 | 3.83 | 3.83 | -1.03% | 422,800 |
| Aug 28, 2026 | 4.03 | 4.03 | 3.81 | 3.87 | 3.87 | -3.25% | 467,600 |
| Aug 27, 2026 | 3.99 | 4.01 | 3.90 | 4.00 | 4.00 | -0.62% | 672,000 |
| Aug 26, 2026 | 4.10 | 4.18 | 3.99 | 4.02 | 4.02 | -0.74% | 1,012,000 |
| Aug 25, 2026 | 4.05 | 4.09 | 3.90 | 4.05 | 4.05 | 2.27% | 1,862,400 |
| Aug 24, 2026 | 4.09 | 4.09 | 3.85 | 3.96 | 3.96 | -1.49% | 1,470,800 |
| Aug 21, 2026 | 4.08 | 4.08 | 3.97 | 4.02 | 4.02 | - | 553,600 |
| Aug 20, 2026 | 3.96 | 4.15 | 3.96 | 4.02 | 4.02 | 2.81% | 1,444,400 |
| Aug 19, 2026 | 4.06 | 4.16 | 3.86 | 3.91 | 3.91 | -4.63% | 1,314,800 |
| Aug 18, 2026 | 3.92 | 4.11 | 3.86 | 4.10 | 4.10 | 5.67% | 2,272,000 |
| Aug 17, 2026 | 3.85 | 3.97 | 3.74 | 3.88 | 3.88 | 4.16% | 703,600 |
| Aug 14, 2026 | 3.75 | 3.79 | 3.68 | 3.73 | 3.73 | -2.49% | 475,600 |
| Aug 13, 2026 | 3.89 | 3.95 | 3.74 | 3.82 | 3.82 | -1.93% | 692,400 |
| Aug 12, 2026 | 3.83 | 3.96 | 3.77 | 3.90 | 3.90 | 4.14% | 913,200 |
| Aug 11, 2026 | 3.88 | 3.88 | 3.71 | 3.74 | 3.74 | -1.97% | 530,000 |
| Aug 10, 2026 | 3.68 | 3.90 | 3.68 | 3.82 | 3.82 | 5.39% | 1,490,400 |
| Aug 7, 2026 | 3.50 | 3.66 | 3.40 | 3.62 | 3.62 | 6.63% | 969,600 |
| Aug 6, 2026 | 3.57 | 3.57 | 3.39 | 3.40 | 3.40 | -2.16% | 173,200 |
| Aug 5, 2026 | 3.35 | 3.59 | 3.33 | 3.47 | 3.47 | 4.20% | 612,800 |
| Aug 4, 2026 | 3.22 | 3.46 | 3.22 | 3.33 | 3.33 | 3.42% | 670,400 |
| Aug 3, 2026 | 3.30 | 3.30 | 3.18 | 3.22 | 3.22 | 0.31% | 208,000 |
| Jul 31, 2026 | 3.20 | 3.36 | 3.19 | 3.21 | 3.21 | -0.31% | 248,800 |
| Jul 30, 2026 | 3.27 | 3.27 | 3.12 | 3.22 | 3.22 | -0.92% | 437,200 |
| Jul 29, 2026 | 3.35 | 3.38 | 3.19 | 3.25 | 3.25 | -0.61% | 427,600 |
| Jul 28, 2026 | 3.27 | 3.35 | 3.23 | 3.27 | 3.27 | - | 162,800 |
| Jul 27, 2026 | 3.40 | 3.40 | 3.26 | 3.27 | 3.27 | -2.39% | 348,000 |
| Jul 24, 2026 | 3.38 | 3.41 | 3.33 | 3.35 | 3.35 | -2.33% | 116,400 |
| Jul 23, 2026 | 3.38 | 3.44 | 3.33 | 3.43 | 3.43 | 3.31% | 284,000 |