Bilibili Inc. (HKG:9626)
Hong Kong · Delayed Price · Currency is HKD 200.00
-9.20 (-4.40%)
Sep 23, 2025, 11:45 AM HKT
Bilibili Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 211.20 | 214.60 | 206.60 | 212.00 | 212.00 | 0.38% | 4,537,903 |
| Sep 18, 2025 | 217.80 | 221.80 | 206.00 | 211.20 | 211.20 | -3.03% | 10,898,751 |
| Sep 17, 2025 | 212.40 | 221.40 | 208.00 | 217.80 | 217.80 | 2.74% | 7,999,948 |
| Sep 16, 2025 | 213.60 | 220.00 | 210.20 | 212.00 | 212.00 | 1.63% | 9,011,554 |
| Sep 15, 2025 | 199.10 | 212.40 | 197.10 | 208.60 | 208.60 | 4.93% | 9,183,102 |
| Sep 12, 2025 | 194.00 | 207.80 | 190.60 | 198.80 | 198.80 | 2.47% | 12,422,036 |
| Sep 11, 2025 | 193.50 | 195.50 | 190.20 | 194.00 | 194.00 | -2.46% | 6,935,422 |
| Sep 10, 2025 | 188.00 | 199.80 | 187.70 | 198.90 | 198.90 | 7.57% | 14,522,643 |
| Sep 9, 2025 | 176.70 | 185.30 | 175.30 | 184.90 | 184.90 | 5.54% | 7,694,372 |
| Sep 8, 2025 | 176.20 | 177.40 | 172.10 | 175.20 | 175.20 | -0.85% | 5,546,211 |
| Sep 5, 2025 | 175.20 | 177.30 | 172.10 | 176.70 | 176.70 | 0.74% | 6,184,323 |
| Sep 4, 2025 | 174.50 | 182.90 | 173.30 | 175.40 | 175.40 | 0.06% | 6,925,790 |
| Sep 3, 2025 | 177.80 | 178.80 | 174.20 | 175.30 | 175.30 | -1.68% | 3,442,491 |
| Sep 2, 2025 | 183.90 | 183.90 | 177.80 | 178.30 | 178.30 | -3.15% | 4,816,227 |
| Sep 1, 2025 | 181.80 | 185.50 | 177.30 | 184.10 | 184.10 | 1.77% | 6,680,442 |
| 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 |