BioDlink International Company Limited (HKG:1875)
Hong Kong · Delayed Price · Currency is HKD 3.600
+0.130 (3.75%)
Jul 10, 2026, 9:30 AM HKT
HKG:1875 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |