BioDlink International Company Limited (HKG:1875)
Hong Kong · Delayed Price · Currency is HKD 3.210
-0.010 (-0.31%)
Jul 31, 2026, 4:08 PM HKT
HKG:1875 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 3.43 | 3.43 | 3.31 | 3.32 | 3.32 | -2.35% | 460,000 |
| Jul 21, 2026 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | 2.41% | 241,200 |
| Jul 20, 2026 | 3.50 | 3.50 | 3.23 | 3.32 | 3.32 | -3.49% | 576,800 |
| Jul 17, 2026 | 3.60 | 3.61 | 3.32 | 3.44 | 3.44 | -4.97% | 558,000 |
| Jul 16, 2026 | 3.72 | 3.75 | 3.59 | 3.62 | 3.62 | -2.43% | 296,000 |
| Jul 15, 2026 | 3.48 | 3.74 | 3.41 | 3.71 | 3.71 | 9.12% | 960,800 |
| Jul 14, 2026 | 3.39 | 3.45 | 3.31 | 3.40 | 3.40 | 0.59% | 283,600 |
| Jul 13, 2026 | 3.57 | 3.57 | 3.31 | 3.38 | 3.38 | -5.85% | 478,000 |
| Jul 10, 2026 | 3.60 | 3.65 | 3.46 | 3.59 | 3.59 | 3.46% | 214,400 |
| Jul 9, 2026 | 3.65 | 3.65 | 3.42 | 3.47 | 3.47 | -3.61% | 276,800 |
| Jul 8, 2026 | 3.58 | 3.65 | 3.52 | 3.60 | 3.60 | 0.56% | 114,000 |
| Jul 7, 2026 | 3.65 | 3.71 | 3.50 | 3.58 | 3.58 | -2.19% | 310,800 |
| Jul 6, 2026 | 3.64 | 3.77 | 3.55 | 3.66 | 3.66 | 1.67% | 582,400 |
| Jul 3, 2026 | 3.57 | 3.72 | 3.57 | 3.60 | 3.60 | 3.45% | 549,200 |
| Jul 2, 2026 | 3.28 | 3.54 | 3.28 | 3.48 | 3.48 | 6.10% | 1,014,000 |
| Jun 30, 2026 | 3.41 | 3.41 | 3.22 | 3.28 | 3.28 | -2.67% | 476,000 |
| Jun 29, 2026 | 3.21 | 3.51 | 3.21 | 3.37 | 3.37 | 5.31% | 886,400 |
| Jun 26, 2026 | 3.44 | 3.44 | 3.14 | 3.20 | 3.20 | -3.61% | 350,000 |
| Jun 25, 2026 | 3.25 | 3.32 | 3.10 | 3.32 | 3.32 | 3.11% | 725,600 |
| Jun 24, 2026 | 3.31 | 3.49 | 3.22 | 3.22 | 3.22 | - | 430,400 |
| Jun 23, 2026 | 3.20 | 3.35 | 3.14 | 3.22 | 3.22 | 0.63% | 532,000 |
| Jun 22, 2026 | 3.23 | 3.27 | 3.10 | 3.20 | 3.20 | -1.54% | 1,360,000 |
| Jun 18, 2026 | 3.22 | 3.35 | 3.20 | 3.25 | 3.25 | -1.22% | 700,798 |
| Jun 17, 2026 | 3.42 | 3.42 | 3.22 | 3.29 | 3.29 | -2.37% | 524,400 |
| Jun 16, 2026 | 3.56 | 3.56 | 3.35 | 3.37 | 3.37 | -5.07% | 481,200 |
| Jun 15, 2026 | 3.69 | 3.69 | 3.46 | 3.55 | 3.55 | -1.66% | 504,000 |
| Jun 12, 2026 | 3.63 | 3.74 | 3.53 | 3.61 | 3.61 | 1.40% | 949,600 |
| Jun 11, 2026 | 3.49 | 3.60 | 3.38 | 3.56 | 3.56 | 3.49% | 906,000 |
| Jun 10, 2026 | 3.38 | 3.49 | 3.12 | 3.44 | 3.44 | 2.38% | 2,065,200 |
| Jun 9, 2026 | 3.43 | 3.49 | 3.34 | 3.36 | 3.36 | -4.00% | 1,082,800 |
| Jun 8, 2026 | 3.52 | 3.64 | 3.41 | 3.50 | 3.50 | -3.85% | 1,611,600 |
| Jun 5, 2026 | 3.80 | 3.86 | 3.57 | 3.64 | 3.64 | -2.93% | 852,000 |
| Jun 4, 2026 | 3.73 | 3.79 | 3.63 | 3.75 | 3.75 | 0.54% | 821,200 |
| Jun 3, 2026 | 3.80 | 3.90 | 3.66 | 3.73 | 3.73 | 0.27% | 733,200 |
| Jun 2, 2026 | 3.50 | 3.75 | 3.48 | 3.72 | 3.72 | 3.33% | 2,210,200 |
| Jun 1, 2026 | 4.19 | 4.19 | 3.44 | 3.60 | 3.60 | -13.04% | 10,532,400 |
| May 29, 2026 | 4.11 | 4.17 | 4.04 | 4.14 | 4.14 | 0.73% | 1,394,800 |
| May 28, 2026 | 4.23 | 4.27 | 4.10 | 4.11 | 4.11 | -2.84% | 1,327,600 |
| 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 |