Bilibili Inc. (HKG:9626)
Hong Kong · Delayed Price · Currency is HKD 206.40
-0.40 (-0.19%)
At close: Nov 28, 2025
Bilibili Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 204.20 | 206.60 | 200.60 | 201.80 | 201.80 | -1.56% | 3,332,473 |
| Nov 17, 2025 | 209.00 | 214.80 | 202.80 | 205.00 | 205.00 | -1.91% | 4,522,736 |
| Nov 14, 2025 | 205.80 | 216.20 | 205.00 | 209.00 | 209.00 | -1.79% | 5,313,601 |
| Nov 13, 2025 | 212.00 | 215.40 | 208.00 | 212.80 | 212.80 | -0.28% | 5,639,549 |
| Nov 12, 2025 | 213.00 | 214.40 | 208.60 | 213.40 | 213.40 | 0.09% | 3,283,817 |
| Nov 11, 2025 | 215.80 | 215.80 | 209.20 | 213.20 | 213.20 | -1.39% | 3,434,056 |
| Nov 10, 2025 | 218.60 | 220.80 | 214.20 | 216.20 | 216.20 | -0.28% | 2,859,827 |
| Nov 7, 2025 | 221.00 | 221.00 | 212.20 | 216.80 | 216.80 | -3.47% | 4,074,892 |
| Nov 6, 2025 | 224.60 | 225.40 | 215.40 | 224.60 | 224.60 | 2.00% | 3,797,077 |
| Nov 5, 2025 | 223.00 | 223.00 | 210.60 | 220.20 | 220.20 | -4.09% | 8,316,291 |
| Nov 4, 2025 | 236.00 | 241.80 | 228.60 | 229.60 | 229.60 | -2.71% | 5,233,830 |
| Nov 3, 2025 | 237.80 | 240.80 | 230.40 | 236.00 | 236.00 | 1.55% | 3,281,166 |
| Oct 31, 2025 | 234.20 | 239.60 | 230.20 | 232.40 | 232.40 | -1.53% | 4,539,881 |
| Oct 30, 2025 | 247.60 | 249.60 | 232.20 | 236.00 | 236.00 | -2.48% | 7,427,093 |
| Oct 28, 2025 | 233.00 | 246.80 | 230.20 | 242.00 | 242.00 | 5.31% | 8,401,950 |
| Oct 27, 2025 | 234.40 | 236.80 | 228.00 | 229.80 | 229.80 | 0.97% | 3,707,849 |
| Oct 24, 2025 | 224.00 | 228.20 | 217.00 | 227.60 | 227.60 | 3.17% | 4,422,087 |
| Oct 23, 2025 | 222.40 | 226.00 | 215.80 | 220.60 | 220.60 | -1.25% | 3,694,369 |
| Oct 22, 2025 | 226.80 | 233.80 | 222.20 | 223.40 | 223.40 | -2.02% | 4,955,310 |
| Oct 21, 2025 | 216.00 | 233.40 | 214.80 | 228.00 | 228.00 | 8.88% | 10,394,360 |
| Oct 20, 2025 | 213.00 | 215.40 | 206.80 | 209.40 | 209.40 | 2.35% | 4,261,214 |
| Oct 17, 2025 | 213.60 | 213.60 | 202.20 | 204.60 | 204.60 | -3.49% | 5,603,070 |
| Oct 16, 2025 | 209.80 | 213.60 | 207.40 | 212.00 | 212.00 | 1.15% | 4,123,705 |
| Oct 15, 2025 | 205.60 | 210.60 | 204.20 | 209.60 | 209.60 | 4.49% | 5,019,025 |
| Oct 14, 2025 | 213.40 | 215.80 | 199.10 | 200.60 | 200.60 | -7.04% | 8,958,285 |
| Oct 13, 2025 | 216.20 | 220.60 | 210.20 | 215.80 | 215.80 | -5.35% | 12,575,860 |
| Oct 10, 2025 | 231.00 | 237.60 | 225.00 | 228.00 | 228.00 | -3.39% | 8,502,272 |
| Oct 9, 2025 | 224.00 | 238.60 | 217.60 | 236.00 | 236.00 | 6.69% | 10,008,610 |
| Oct 8, 2025 | 219.00 | 221.40 | 214.00 | 221.20 | 221.20 | 0.27% | 2,056,622 |
| Oct 6, 2025 | 222.00 | 223.80 | 217.60 | 220.60 | 220.60 | -2.48% | 1,715,180 |
| Oct 3, 2025 | 224.20 | 226.80 | 219.20 | 226.20 | 226.20 | -1.22% | 2,488,656 |
| Oct 2, 2025 | 220.40 | 230.60 | 219.80 | 229.00 | 229.00 | 1.96% | 5,003,946 |
| Sep 30, 2025 | 213.00 | 224.80 | 212.20 | 224.60 | 224.60 | 6.65% | 8,306,175 |
| Sep 29, 2025 | 205.80 | 213.40 | 204.20 | 210.60 | 210.60 | 2.83% | 4,495,481 |
| Sep 26, 2025 | 208.80 | 215.40 | 203.20 | 204.80 | 204.80 | -3.03% | 4,358,160 |
| Sep 25, 2025 | 206.80 | 216.80 | 205.80 | 211.20 | 211.20 | 2.33% | 5,987,675 |
| Sep 24, 2025 | 201.60 | 208.60 | 200.60 | 206.40 | 206.40 | 1.47% | 3,533,370 |
| Sep 23, 2025 | 209.20 | 209.80 | 199.00 | 203.40 | 203.40 | -2.77% | 5,436,696 |
| Sep 22, 2025 | 210.00 | 214.60 | 206.80 | 209.20 | 209.20 | -1.32% | 3,696,975 |
| Sep 19, 2025 | 211.20 | 214.60 | 206.60 | 212.00 | 212.00 | 0.38% | 4,537,863 |
| Sep 18, 2025 | 217.80 | 221.80 | 206.00 | 211.20 | 211.20 | -3.03% | 10,893,410 |
| Sep 17, 2025 | 212.40 | 221.40 | 208.00 | 217.80 | 217.80 | 2.74% | 7,989,828 |