Bilibili Inc. (HKG:9626)
Hong Kong · Delayed Price · Currency is HKD 259.60
-13.40 (-4.91%)
Feb 2, 2026, 4:08 PM HKT
Bilibili Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 273.40 | 276.80 | 270.60 | 273.00 | 273.00 | -1.37% | 3,067,534 |
| Jan 29, 2026 | 279.80 | 285.60 | 275.60 | 276.80 | 276.80 | -1.49% | 4,207,199 |
| Jan 28, 2026 | 272.60 | 284.40 | 272.00 | 281.00 | 281.00 | 3.61% | 5,381,668 |
| Jan 27, 2026 | 260.00 | 274.00 | 256.60 | 271.20 | 271.20 | 5.85% | 4,974,109 |
| Jan 26, 2026 | 262.20 | 262.40 | 251.20 | 256.20 | 256.20 | -2.44% | 3,838,211 |
| Jan 23, 2026 | 260.60 | 264.20 | 255.00 | 262.60 | 262.60 | 2.18% | 4,215,563 |
| Jan 22, 2026 | 250.20 | 259.80 | 248.60 | 257.00 | 257.00 | 3.30% | 4,154,498 |
| Jan 21, 2026 | 236.80 | 252.60 | 232.20 | 248.80 | 248.80 | 2.05% | 4,625,947 |
| Jan 20, 2026 | 240.00 | 246.80 | 239.20 | 243.80 | 243.80 | 0.66% | 3,500,074 |
| Jan 19, 2026 | 253.00 | 253.60 | 237.80 | 242.20 | 242.20 | -6.85% | 6,865,118 |
| Jan 16, 2026 | 258.00 | 262.00 | 252.60 | 260.00 | 260.00 | 1.80% | 4,598,916 |
| Jan 15, 2026 | 258.00 | 260.40 | 251.00 | 255.40 | 255.40 | -1.01% | 5,408,744 |
| Jan 14, 2026 | 245.80 | 261.00 | 242.60 | 258.00 | 258.00 | 5.13% | 7,792,558 |
| Jan 13, 2026 | 244.80 | 248.80 | 239.00 | 245.40 | 245.40 | 3.11% | 7,509,717 |
| Jan 12, 2026 | 228.00 | 239.00 | 226.00 | 238.00 | 238.00 | 6.54% | 6,262,178 |
| Jan 9, 2026 | 223.00 | 230.20 | 220.20 | 223.40 | 223.40 | 3.14% | 6,083,489 |
| Jan 8, 2026 | 210.00 | 218.00 | 208.40 | 216.60 | 216.60 | 2.65% | 4,818,489 |
| Jan 7, 2026 | 211.60 | 214.40 | 205.40 | 211.00 | 211.00 | -1.59% | 5,734,499 |
| Jan 6, 2026 | 212.00 | 218.80 | 212.00 | 214.40 | 214.40 | 2.19% | 3,801,293 |
| Jan 5, 2026 | 201.40 | 212.60 | 199.90 | 209.80 | 209.80 | 5.06% | 6,034,841 |
| Jan 2, 2026 | 195.60 | 200.20 | 194.40 | 199.70 | 199.70 | 3.53% | 1,699,686 |
| Dec 31, 2025 | 192.40 | 195.40 | 191.60 | 192.90 | 192.90 | 0.42% | 1,361,597 |
| Dec 30, 2025 | 190.80 | 194.50 | 190.10 | 192.10 | 192.10 | 0.68% | 2,420,246 |
| Dec 29, 2025 | 191.50 | 196.60 | 190.40 | 190.80 | 190.80 | -0.37% | 2,315,832 |
| Dec 24, 2025 | 193.00 | 193.60 | 189.70 | 191.50 | 191.50 | -1.24% | 1,205,406 |
| Dec 23, 2025 | 194.50 | 195.90 | 192.50 | 193.90 | 193.90 | -0.05% | 2,151,189 |
| Dec 22, 2025 | 195.00 | 196.80 | 192.50 | 194.00 | 194.00 | 0.62% | 2,363,664 |
| Dec 19, 2025 | 194.10 | 195.20 | 191.80 | 192.80 | 192.80 | 0.52% | 2,722,898 |
| Dec 18, 2025 | 190.80 | 193.40 | 188.50 | 191.80 | 191.80 | 0.26% | 2,081,146 |
| Dec 17, 2025 | 189.00 | 192.90 | 187.60 | 191.30 | 191.30 | 1.11% | 3,437,045 |
| Dec 16, 2025 | 192.00 | 195.30 | 188.00 | 189.20 | 189.20 | -2.32% | 4,228,053 |
| Dec 15, 2025 | 192.50 | 194.90 | 190.90 | 193.70 | 193.70 | -1.02% | 2,640,814 |
| Dec 12, 2025 | 194.00 | 197.00 | 191.40 | 195.70 | 195.70 | 0.93% | 7,756,500 |
| Dec 11, 2025 | 196.30 | 199.80 | 192.70 | 193.90 | 193.90 | -0.10% | 3,020,335 |
| Dec 10, 2025 | 196.00 | 197.00 | 191.20 | 194.10 | 194.10 | -1.12% | 2,993,210 |
| Dec 9, 2025 | 202.80 | 202.80 | 195.30 | 196.30 | 196.30 | -3.59% | 3,957,199 |
| Dec 8, 2025 | 202.80 | 205.00 | 200.60 | 203.60 | 203.60 | -0.10% | 2,082,038 |
| Dec 5, 2025 | 201.40 | 203.80 | 198.70 | 203.80 | 203.80 | 0.59% | 2,296,463 |
| Dec 4, 2025 | 197.50 | 205.20 | 197.50 | 202.60 | 202.60 | 2.58% | 3,571,344 |
| Dec 3, 2025 | 201.40 | 202.00 | 195.80 | 197.50 | 197.50 | -3.00% | 4,016,447 |
| Dec 2, 2025 | 207.60 | 209.00 | 201.00 | 203.60 | 203.60 | -1.83% | 3,179,713 |
| Dec 1, 2025 | 207.60 | 208.40 | 204.20 | 207.40 | 207.40 | 0.48% | 2,978,023 |
| Nov 28, 2025 | 208.80 | 208.80 | 204.80 | 206.40 | 206.40 | -0.19% | 1,760,172 |
| Nov 27, 2025 | 208.40 | 212.00 | 205.20 | 206.80 | 206.80 | -0.19% | 3,276,607 |
| Nov 26, 2025 | 214.00 | 214.00 | 206.20 | 207.20 | 207.20 | -3.00% | 3,158,565 |
| Nov 25, 2025 | 208.00 | 216.60 | 205.60 | 213.60 | 213.60 | 5.22% | 7,226,353 |
| Nov 24, 2025 | 194.00 | 206.80 | 189.30 | 203.00 | 203.00 | 5.67% | 9,194,917 |
| Nov 21, 2025 | 188.60 | 195.00 | 187.20 | 192.10 | 192.10 | -2.29% | 4,558,600 |
| Nov 20, 2025 | 201.80 | 202.80 | 192.40 | 196.60 | 196.60 | -2.67% | 5,905,438 |
| Nov 19, 2025 | 202.20 | 208.00 | 199.80 | 202.00 | 202.00 | 0.10% | 4,053,471 |