Beijing Airdoc Technology Co., Ltd. (HKG:2251)
Hong Kong · Delayed Price · Currency is HKD 9.20
+0.20 (2.22%)
Oct 2, 2026, 3:57 PM HKT
Beijing Airdoc Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.63 | 9.20 | 8.42 | 9.20 | 9.20 | 2.22% | 77,600 |
| Sep 30, 2026 | 9.00 | 9.30 | 8.14 | 9.00 | 9.00 | -5.26% | 98,000 |
| Sep 29, 2026 | 8.41 | 9.50 | 8.03 | 9.50 | 9.50 | 11.44% | 33,400 |
| Sep 28, 2026 | 8.19 | 9.60 | 8.00 | 8.53 | 8.53 | 3.71% | 81,400 |
| Sep 25, 2026 | 8.02 | 8.20 | 8.01 | 8.22 | 8.22 | -9.72% | 16,800 |
| Sep 24, 2026 | 9.00 | 9.15 | 8.90 | 9.11 | 9.11 | -2.20% | 58,600 |
| Sep 23, 2026 | 9.80 | 9.80 | 9.31 | 9.31 | 9.31 | -5.77% | 125,000 |
| Sep 22, 2026 | 9.85 | 9.88 | 9.20 | 9.88 | 9.88 | 0.30% | 66,300 |
| Sep 21, 2026 | 9.10 | 9.85 | 9.10 | 9.85 | 9.85 | -1.30% | 78,100 |
| Sep 18, 2026 | 9.00 | 9.99 | 8.13 | 9.98 | 9.98 | 0.86% | 127,400 |
| Sep 17, 2026 | 8.73 | 10.00 | 7.89 | 9.90 | 9.90 | 9.94% | 313,300 |
| Sep 16, 2026 | 8.10 | 9.37 | 7.69 | 9.00 | 9.00 | 1.29% | 316,300 |
| Sep 15, 2026 | 7.69 | 8.90 | 6.95 | 8.89 | 8.89 | 11.20% | 194,100 |
| Sep 14, 2026 | 7.99 | 7.99 | 7.70 | 7.99 | 7.99 | -5.94% | 72,300 |
| Sep 11, 2026 | 8.02 | 8.50 | 7.89 | 8.50 | 8.50 | -0.53% | 62,000 |
| Sep 10, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -2.95% | - |
| Sep 9, 2026 | 8.42 | 8.90 | 8.42 | 8.80 | 8.80 | 8.64% | 34,300 |
| Sep 8, 2026 | 8.13 | 8.13 | 8.10 | 8.10 | 8.10 | -0.37% | 600 |
| Sep 7, 2026 | 8.60 | 8.60 | 8.13 | 8.13 | 8.13 | -9.67% | 92,000 |
| Sep 4, 2026 | 8.01 | 9.00 | 8.00 | 9.00 | 9.00 | 12.36% | 13,300 |
| Sep 3, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 1.39% | - |
| Sep 2, 2026 | 8.05 | 8.05 | 7.87 | 7.90 | 7.90 | -2.89% | 18,700 |
| Sep 1, 2026 | 8.35 | 8.35 | 8.12 | 8.14 | 8.14 | -5.41% | 88,000 |
| Aug 31, 2026 | 9.24 | 9.24 | 8.20 | 8.60 | 8.60 | -9.66% | 277,300 |
| Aug 28, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - | - |
| Aug 27, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - | - |
| Aug 26, 2026 | 9.57 | 9.57 | 9.50 | 9.52 | 9.52 | -0.52% | 500 |
| Aug 25, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - | - |
| Aug 24, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -7.98% | 100 |
| Aug 21, 2026 | 10.10 | 10.40 | 9.03 | 10.40 | 10.40 | 0.97% | 8,100 |
| Aug 20, 2026 | 9.80 | 10.30 | 9.00 | 10.30 | 10.30 | 1.98% | 10,100 |
| Aug 19, 2026 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | 3.06% | 8,900 |
| Aug 18, 2026 | 9.80 | 10.00 | 9.50 | 9.80 | 9.80 | 3.16% | 4,900 |
| Aug 17, 2026 | 9.15 | 9.80 | 9.00 | 9.50 | 9.50 | 3.83% | 11,200 |
| Aug 14, 2026 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | -3.68% | 21,600 |
| Aug 13, 2026 | 8.88 | 9.31 | 8.88 | 9.50 | 9.50 | 6.98% | 400 |
| Aug 12, 2026 | 9.20 | 9.20 | 8.86 | 8.88 | 8.88 | -1.33% | 6,300 |
| Aug 11, 2026 | 9.00 | 9.10 | 9.00 | 9.00 | 9.00 | -3.33% | 3,000 |
| Aug 10, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.90% | 200 |
| Aug 7, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - | - |
| Aug 6, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.42% | - |
| Aug 5, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - | 500 |
| Aug 4, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - | - |
| Aug 3, 2026 | 9.54 | 9.54 | 9.53 | 9.53 | 9.53 | -2.56% | 1,000 |
| Jul 31, 2026 | 9.50 | 9.50 | 9.50 | 9.78 | 9.78 | -3.17% | 800 |
| Jul 30, 2026 | 9.84 | 10.20 | 9.42 | 10.10 | 10.10 | 2.64% | 13,500 |
| Jul 29, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.40% | - |
| Jul 28, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Jul 27, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Jul 24, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |