Beijing Airdoc Technology Co., Ltd. (HKG:2251)
Hong Kong · Delayed Price · Currency is HKD 12.76
+0.04 (0.31%)
Oct 27, 2025, 3:57 PM HKT
Beijing Airdoc Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 12.72 | 12.76 | 12.72 | 12.76 | 12.76 | 0.31% | 1,100 |
| Oct 24, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - | - |
| Oct 23, 2025 | 12.92 | 12.92 | 12.60 | 12.72 | 12.72 | -1.55% | 21,300 |
| Oct 22, 2025 | 13.00 | 13.00 | 12.92 | 12.92 | 12.92 | -1.37% | 5,900 |
| Oct 21, 2025 | 13.25 | 13.25 | 12.83 | 13.10 | 13.10 | -1.06% | 7,400 |
| Oct 20, 2025 | 13.28 | 13.28 | 13.24 | 13.24 | 13.24 | -0.30% | 1,700 |
| Oct 17, 2025 | 13.27 | 13.46 | 13.26 | 13.28 | 13.28 | 0.15% | 55,400 |
| Oct 16, 2025 | 13.21 | 13.29 | 13.21 | 13.26 | 13.26 | 2.00% | 2,200 |
| Oct 15, 2025 | 12.74 | 13.00 | 12.44 | 13.00 | 13.00 | 2.04% | 20,800 |
| Oct 14, 2025 | 13.29 | 13.29 | 12.70 | 12.74 | 12.74 | -4.35% | 26,700 |
| Oct 13, 2025 | 13.73 | 13.73 | 13.18 | 13.32 | 13.32 | -4.17% | 39,800 |
| Oct 10, 2025 | 14.40 | 14.40 | 13.90 | 13.90 | 13.90 | 0.58% | 35,600 |
| Oct 9, 2025 | 14.27 | 14.27 | 13.72 | 13.82 | 13.82 | -3.15% | 24,700 |
| Oct 8, 2025 | 13.99 | 14.27 | 13.85 | 14.27 | 14.27 | 3.03% | 16,900 |
| Oct 6, 2025 | 13.80 | 13.87 | 13.72 | 13.85 | 13.85 | 0.29% | 19,000 |
| Oct 3, 2025 | 13.92 | 13.93 | 13.68 | 13.81 | 13.81 | -1.92% | 57,500 |
| Oct 2, 2025 | 13.90 | 14.09 | 13.90 | 14.08 | 14.08 | 0.93% | 54,400 |
| Sep 30, 2025 | 13.99 | 13.99 | 13.72 | 13.95 | 13.95 | -0.29% | 32,600 |
| Sep 29, 2025 | 13.90 | 14.00 | 13.83 | 13.99 | 13.99 | -0.71% | 34,000 |
| Sep 26, 2025 | 14.67 | 14.67 | 13.88 | 14.09 | 14.09 | -3.95% | 128,700 |
| Sep 25, 2025 | 15.30 | 16.00 | 13.62 | 14.67 | 14.67 | -4.12% | 360,400 |
| Sep 24, 2025 | 15.30 | 15.75 | 14.53 | 15.30 | 15.30 | - | 902,400 |
| Sep 23, 2025 | 15.16 | 15.38 | 14.46 | 15.30 | 15.30 | 0.86% | 304,600 |
| Sep 22, 2025 | 14.65 | 15.37 | 14.30 | 15.17 | 15.17 | 0.46% | 283,653 |
| Sep 19, 2025 | 14.84 | 15.10 | 14.75 | 15.10 | 15.10 | 1.68% | 154,400 |
| Sep 18, 2025 | 15.00 | 15.01 | 14.23 | 14.85 | 14.85 | -1.00% | 47,900 |
| Sep 17, 2025 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | - | 33,200 |
| Sep 16, 2025 | 14.78 | 15.00 | 14.61 | 15.00 | 15.00 | 1.28% | 49,700 |
| Sep 15, 2025 | 15.00 | 15.05 | 14.58 | 14.81 | 14.81 | -2.05% | 56,400 |
| Sep 12, 2025 | 15.24 | 15.36 | 14.79 | 15.12 | 15.12 | -0.26% | 189,700 |
| Sep 11, 2025 | 15.00 | 15.21 | 14.99 | 15.16 | 15.16 | 1.20% | 187,400 |
| Sep 10, 2025 | 14.03 | 14.98 | 14.03 | 14.98 | 14.98 | 2.60% | 15,600 |
| Sep 9, 2025 | 14.75 | 14.98 | 14.01 | 14.60 | 14.60 | -1.08% | 36,400 |
| Sep 8, 2025 | 14.83 | 14.86 | 14.57 | 14.76 | 14.76 | 0.48% | 79,400 |
| Sep 5, 2025 | 14.02 | 14.90 | 14.02 | 14.69 | 14.69 | -1.34% | 19,200 |
| Sep 4, 2025 | 14.61 | 15.03 | 14.61 | 14.89 | 14.89 | -0.87% | 54,100 |
| Sep 3, 2025 | 14.50 | 15.14 | 14.23 | 15.02 | 15.02 | 3.59% | 525,300 |
| Sep 2, 2025 | 14.09 | 14.65 | 14.09 | 14.50 | 14.50 | 2.91% | 111,600 |
| Sep 1, 2025 | 14.10 | 14.81 | 14.07 | 14.09 | 14.09 | 0.36% | 98,636 |
| Aug 29, 2025 | 13.86 | 15.06 | 13.86 | 14.04 | 14.04 | 0.29% | 715,300 |
| Aug 28, 2025 | 13.66 | 14.32 | 13.66 | 14.00 | 14.00 | -0.28% | 75,600 |
| Aug 27, 2025 | 14.00 | 14.32 | 13.83 | 14.04 | 14.04 | 1.67% | 90,500 |
| Aug 26, 2025 | 13.38 | 13.85 | 13.38 | 13.81 | 13.81 | 3.45% | 81,100 |
| Aug 25, 2025 | 12.92 | 13.41 | 12.80 | 13.35 | 13.35 | 3.49% | 248,500 |
| Aug 22, 2025 | 13.25 | 13.46 | 12.70 | 12.90 | 12.90 | -2.42% | 185,100 |
| Aug 21, 2025 | 13.00 | 13.41 | 12.85 | 13.22 | 13.22 | 2.88% | 21,000 |
| Aug 20, 2025 | 13.03 | 13.05 | 12.76 | 12.85 | 12.85 | -0.85% | 19,900 |
| Aug 19, 2025 | 13.33 | 13.50 | 12.50 | 12.96 | 12.96 | -2.70% | 148,000 |
| Aug 18, 2025 | 13.80 | 13.80 | 13.26 | 13.32 | 13.32 | -2.13% | 27,600 |
| Aug 15, 2025 | 13.49 | 13.61 | 13.10 | 13.61 | 13.61 | 3.18% | 51,500 |