BioDlink International Company Limited (HKG:1875)
Hong Kong · Delayed Price · Currency is HKD 4.150
-0.080 (-1.89%)
May 28, 2026, 11:44 AM HKT
HKG:1875 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4.70 | 4.79 | 4.20 | 4.23 | 4.23 | -7.44% | 3,259,200 |
| May 26, 2026 | 4.47 | 4.72 | 4.10 | 4.57 | 4.57 | 2.47% | 4,036,000 |
| May 22, 2026 | 4.43 | 4.59 | 4.43 | 4.46 | 4.46 | 0.68% | 292,800 |
| May 21, 2026 | 4.37 | 4.53 | 4.37 | 4.43 | 4.43 | 1.37% | 699,600 |
| May 20, 2026 | 4.41 | 4.50 | 4.31 | 4.37 | 4.37 | -0.91% | 1,040,800 |
| May 19, 2026 | 4.50 | 4.59 | 4.33 | 4.41 | 4.41 | -2.86% | 1,190,000 |
| May 18, 2026 | 4.51 | 4.60 | 4.45 | 4.54 | 4.54 | -0.44% | 711,200 |
| May 15, 2026 | 4.54 | 4.64 | 4.48 | 4.56 | 4.56 | 0.44% | 690,000 |
| May 14, 2026 | 4.70 | 4.74 | 4.52 | 4.54 | 4.54 | -3.40% | 1,662,000 |
| May 13, 2026 | 4.76 | 4.80 | 4.64 | 4.70 | 4.70 | -1.05% | 660,000 |
| May 12, 2026 | 4.86 | 4.92 | 4.73 | 4.75 | 4.75 | -2.86% | 1,113,600 |
| May 11, 2026 | 4.90 | 5.06 | 4.79 | 4.89 | 4.89 | -1.81% | 6,351,200 |
| May 8, 2026 | 4.94 | 4.99 | 4.84 | 4.98 | 4.98 | 1.84% | 1,422,000 |
| May 7, 2026 | 4.86 | 5.03 | 4.86 | 4.89 | 4.89 | -0.81% | 445,200 |
| May 6, 2026 | 4.90 | 4.98 | 4.82 | 4.93 | 4.93 | -0.60% | 924,000 |
| May 5, 2026 | 4.96 | 5.04 | 4.85 | 4.96 | 4.96 | - | 1,150,400 |
| May 4, 2026 | 4.70 | 5.16 | 4.70 | 4.96 | 4.96 | 5.53% | 3,626,000 |
| Apr 30, 2026 | 4.88 | 4.88 | 4.65 | 4.70 | 4.70 | -3.69% | 1,252,800 |
| Apr 29, 2026 | 4.71 | 5.02 | 4.70 | 4.88 | 4.88 | 6.55% | 4,129,600 |
| Apr 28, 2026 | 4.51 | 4.75 | 4.51 | 4.58 | 4.58 | 1.55% | 1,241,200 |
| Apr 27, 2026 | 4.61 | 4.61 | 4.45 | 4.51 | 4.51 | -2.38% | 906,400 |
| Apr 24, 2026 | 4.50 | 4.66 | 4.46 | 4.62 | 4.62 | 1.76% | 472,000 |
| Apr 23, 2026 | 4.64 | 4.64 | 4.40 | 4.54 | 4.54 | -2.16% | 1,499,400 |
| Apr 22, 2026 | 4.55 | 4.65 | 4.47 | 4.64 | 4.64 | 1.31% | 1,465,600 |
| Apr 21, 2026 | 4.60 | 4.67 | 4.50 | 4.58 | 4.58 | -0.65% | 2,172,400 |
| Apr 20, 2026 | 4.75 | 4.76 | 4.57 | 4.61 | 4.61 | -2.95% | 1,778,400 |
| Apr 17, 2026 | 4.86 | 4.86 | 4.70 | 4.75 | 4.75 | -2.86% | 2,166,800 |
| Apr 16, 2026 | 4.93 | 4.93 | 4.81 | 4.89 | 4.89 | -0.81% | 957,200 |
| Apr 15, 2026 | 4.93 | 5.05 | 4.87 | 4.93 | 4.93 | 0.82% | 1,311,200 |
| Apr 14, 2026 | 4.86 | 4.92 | 4.74 | 4.89 | 4.89 | 1.66% | 584,800 |
| Apr 13, 2026 | 4.91 | 4.92 | 4.75 | 4.81 | 4.81 | -1.03% | 1,777,600 |
| Apr 10, 2026 | 4.90 | 5.09 | 4.82 | 4.86 | 4.86 | 0.83% | 2,630,800 |
| Apr 9, 2026 | 5.04 | 5.06 | 4.81 | 4.82 | 4.82 | -3.41% | 1,698,400 |
| Apr 8, 2026 | 5.15 | 5.18 | 4.97 | 4.99 | 4.99 | -0.20% | 1,757,200 |
| Apr 2, 2026 | 5.13 | 5.20 | 4.95 | 5.00 | 5.00 | -3.66% | 1,792,400 |
| Apr 1, 2026 | 5.30 | 5.38 | 5.04 | 5.19 | 5.19 | 0.78% | 2,778,400 |
| Mar 31, 2026 | 5.69 | 5.70 | 5.09 | 5.15 | 5.15 | -9.01% | 5,156,800 |
| Mar 30, 2026 | 5.70 | 5.74 | 5.48 | 5.66 | 5.66 | -0.88% | 1,850,800 |
| Mar 27, 2026 | 5.27 | 5.87 | 5.27 | 5.71 | 5.71 | 8.76% | 5,055,200 |
| Mar 26, 2026 | 5.32 | 5.43 | 5.19 | 5.25 | 5.25 | -1.32% | 666,200 |
| Mar 25, 2026 | 5.47 | 5.56 | 5.19 | 5.32 | 5.32 | -2.74% | 2,434,400 |
| Mar 24, 2026 | 5.18 | 5.65 | 5.18 | 5.47 | 5.47 | 7.68% | 4,459,600 |
| Mar 23, 2026 | 5.03 | 5.32 | 4.90 | 5.08 | 5.08 | -2.87% | 4,292,400 |
| Mar 20, 2026 | 5.45 | 5.83 | 5.18 | 5.23 | 5.23 | - | 8,197,000 |
| Mar 19, 2026 | 4.49 | 5.28 | 4.47 | 5.23 | 5.23 | 16.48% | 13,702,400 |
| Mar 18, 2026 | 4.50 | 4.58 | 4.34 | 4.49 | 4.49 | 3.70% | 5,525,600 |
| Mar 17, 2026 | 4.21 | 4.43 | 4.18 | 4.33 | 4.33 | 2.85% | 2,100,800 |
| Mar 16, 2026 | 4.33 | 4.33 | 4.18 | 4.21 | 4.21 | -3.00% | 1,382,400 |
| Mar 13, 2026 | 4.47 | 4.57 | 4.21 | 4.34 | 4.34 | -2.91% | 4,309,600 |
| Mar 12, 2026 | 4.05 | 4.49 | 4.02 | 4.47 | 4.47 | 10.37% | 4,210,200 |