Bilibili Inc. (HKG:9626)
Hong Kong · Delayed Price · Currency is HKD 180.90
+8.30 (4.81%)
Aug 29, 2025, 4:08 PM HKT
Bilibili Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 174.30 | 183.80 | 172.70 | 180.90 | 180.90 | 4.81% | 9,103,932 |
| Aug 28, 2025 | 176.60 | 177.40 | 169.00 | 172.60 | 172.60 | -1.88% | 6,172,404 |
| Aug 27, 2025 | 179.80 | 182.00 | 174.20 | 175.90 | 175.90 | -2.33% | 6,412,888 |
| Aug 26, 2025 | 183.00 | 185.40 | 178.40 | 180.10 | 180.10 | -3.54% | 10,304,086 |
| Aug 25, 2025 | 188.40 | 189.50 | 183.00 | 186.70 | 186.70 | 1.08% | 8,279,593 |
| Aug 22, 2025 | 187.00 | 188.10 | 181.50 | 184.70 | 184.70 | -6.15% | 13,307,057 |
| Aug 21, 2025 | 198.80 | 199.70 | 194.60 | 196.80 | 196.80 | -1.16% | 4,026,404 |
| Aug 20, 2025 | 194.00 | 200.40 | 190.80 | 199.10 | 199.10 | 1.74% | 5,556,414 |
| Aug 19, 2025 | 196.40 | 199.80 | 193.30 | 195.70 | 195.70 | -0.10% | 4,815,333 |
| Aug 18, 2025 | 196.10 | 199.60 | 190.20 | 195.90 | 195.90 | 2.14% | 6,862,688 |
| Aug 15, 2025 | 186.00 | 192.30 | 184.90 | 191.80 | 191.80 | 2.02% | 4,880,459 |
| Aug 14, 2025 | 191.10 | 194.50 | 186.00 | 188.00 | 188.00 | -0.53% | 4,750,280 |
| Aug 13, 2025 | 179.50 | 189.00 | 179.10 | 189.00 | 189.00 | 7.39% | 6,643,470 |
| Aug 12, 2025 | 181.90 | 182.60 | 174.50 | 176.00 | 176.00 | -3.72% | 4,516,161 |
| Aug 11, 2025 | 179.60 | 184.70 | 178.10 | 182.80 | 182.80 | 2.41% | 3,479,916 |
| Aug 8, 2025 | 181.00 | 181.00 | 177.30 | 178.50 | 178.50 | -2.72% | 4,010,429 |
| Aug 7, 2025 | 184.40 | 185.00 | 179.70 | 183.50 | 183.50 | -0.49% | 3,817,916 |
| Aug 6, 2025 | 180.50 | 186.30 | 179.60 | 184.40 | 184.40 | 1.37% | 5,097,483 |
| Aug 5, 2025 | 178.00 | 183.00 | 177.30 | 181.90 | 181.90 | 2.94% | 4,822,333 |
| Aug 4, 2025 | 173.20 | 177.40 | 172.50 | 176.70 | 176.70 | 1.44% | 3,457,658 |
| Aug 1, 2025 | 180.30 | 183.40 | 173.30 | 174.20 | 174.20 | -2.95% | 6,586,871 |
| Jul 31, 2025 | 177.50 | 184.40 | 176.70 | 179.50 | 179.50 | 0.28% | 7,036,542 |
| Jul 30, 2025 | 176.60 | 182.50 | 176.20 | 179.00 | 179.00 | -0.06% | 5,404,989 |
| Jul 29, 2025 | 180.30 | 180.90 | 176.10 | 179.10 | 179.10 | -1.86% | 5,195,887 |
| Jul 28, 2025 | 183.50 | 185.80 | 180.60 | 182.50 | 182.50 | -1.24% | 4,433,650 |
| Jul 25, 2025 | 188.30 | 191.30 | 182.20 | 184.80 | 184.80 | -4.25% | 8,221,941 |
| Jul 24, 2025 | 197.50 | 202.60 | 191.30 | 193.00 | 193.00 | -2.28% | 6,542,593 |
| Jul 23, 2025 | 194.70 | 199.20 | 191.40 | 197.50 | 197.50 | 2.33% | 4,813,713 |
| Jul 22, 2025 | 193.40 | 197.20 | 190.70 | 193.00 | 193.00 | -1.73% | 4,868,578 |
| Jul 21, 2025 | 197.30 | 197.60 | 191.40 | 196.40 | 196.40 | -1.65% | 5,643,831 |
| Jul 18, 2025 | 194.20 | 201.00 | 193.00 | 199.70 | 199.70 | 4.06% | 7,077,040 |
| Jul 17, 2025 | 190.60 | 197.30 | 187.50 | 191.90 | 191.90 | 2.02% | 7,234,753 |
| Jul 16, 2025 | 186.50 | 192.00 | 185.30 | 188.10 | 188.10 | 1.73% | 7,211,079 |
| Jul 15, 2025 | 176.70 | 185.00 | 175.80 | 184.90 | 184.90 | 7.94% | 8,303,796 |
| Jul 14, 2025 | 170.00 | 171.90 | 167.30 | 171.30 | 171.30 | -0.35% | 3,534,156 |
| Jul 11, 2025 | 170.20 | 175.90 | 169.50 | 171.90 | 171.90 | 0.41% | 4,013,470 |
| Jul 10, 2025 | 171.60 | 172.70 | 167.70 | 171.20 | 171.20 | -1.50% | 4,593,983 |
| Jul 9, 2025 | 176.60 | 178.90 | 172.40 | 173.80 | 173.80 | -2.19% | 3,802,345 |
| Jul 8, 2025 | 176.70 | 182.20 | 175.90 | 177.70 | 177.70 | 2.19% | 6,835,420 |
| Jul 7, 2025 | 169.50 | 176.40 | 169.20 | 173.90 | 173.90 | 0.81% | 4,020,779 |
| Jul 4, 2025 | 164.00 | 175.00 | 160.40 | 172.50 | 172.50 | 5.31% | 7,909,602 |
| Jul 3, 2025 | 164.00 | 165.00 | 159.80 | 163.80 | 163.80 | -0.12% | 3,608,906 |
| Jul 2, 2025 | 167.00 | 168.60 | 162.00 | 164.00 | 164.00 | -2.21% | 3,938,669 |
| Jun 30, 2025 | 168.00 | 170.80 | 166.70 | 167.70 | 167.70 | 0.66% | 3,840,943 |
| Jun 27, 2025 | 164.90 | 169.10 | 162.30 | 166.60 | 166.60 | 0.79% | 5,542,556 |
| Jun 26, 2025 | 164.00 | 168.30 | 163.60 | 165.30 | 165.30 | 2.04% | 4,834,561 |
| Jun 25, 2025 | 163.00 | 165.50 | 161.40 | 162.00 | 162.00 | 0.93% | 4,240,455 |
| Jun 24, 2025 | 158.30 | 161.10 | 157.30 | 160.50 | 160.50 | 2.43% | 3,211,477 |
| Jun 23, 2025 | 156.00 | 156.90 | 152.40 | 156.70 | 156.70 | 0.13% | 2,964,750 |
| Jun 20, 2025 | 154.50 | 158.00 | 153.80 | 156.50 | 156.50 | 1.36% | 3,673,091 |