Bilibili Inc. (HKG:9626)
Hong Kong · Delayed Price · Currency is HKD 216.80
-7.80 (-3.47%)
Nov 7, 2025, 4:08 PM HKT
Bilibili Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 221.00 | 221.00 | 212.20 | 216.80 | 216.80 | -3.47% | 4,076,752 |
| Nov 6, 2025 | 224.60 | 225.40 | 215.40 | 224.60 | 224.60 | 2.00% | 3,797,137 |
| Nov 5, 2025 | 223.00 | 223.00 | 210.60 | 220.20 | 220.20 | -4.09% | 8,316,331 |
| 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% | 3,284,526 |
| Oct 31, 2025 | 234.20 | 239.60 | 230.20 | 232.40 | 232.40 | -1.53% | 4,540,881 |
| Oct 30, 2025 | 247.60 | 249.60 | 232.20 | 236.00 | 236.00 | -2.48% | 7,427,133 |
| Oct 28, 2025 | 233.00 | 246.80 | 230.20 | 242.00 | 242.00 | 5.31% | 8,402,170 |
| 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% | 4,425,327 |
| Oct 23, 2025 | 222.40 | 226.00 | 215.80 | 220.60 | 220.60 | -1.25% | 3,694,509 |
| Oct 22, 2025 | 226.80 | 233.80 | 222.20 | 223.40 | 223.40 | -2.02% | 4,956,950 |
| Oct 21, 2025 | 216.00 | 233.40 | 214.80 | 228.00 | 228.00 | 8.88% | 10,394,369 |
| 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% | 5,603,130 |
| Oct 16, 2025 | 209.80 | 213.60 | 207.40 | 212.00 | 212.00 | 1.15% | 4,123,825 |
| Oct 15, 2025 | 205.60 | 210.60 | 204.20 | 209.60 | 209.60 | 4.49% | 5,019,045 |
| Oct 14, 2025 | 213.40 | 215.80 | 199.10 | 200.60 | 200.60 | -7.04% | 8,958,865 |
| Oct 13, 2025 | 216.20 | 220.60 | 210.20 | 215.80 | 215.80 | -5.35% | 12,575,868 |
| Oct 10, 2025 | 231.00 | 237.60 | 225.00 | 228.00 | 228.00 | -3.39% | 8,503,032 |
| Oct 9, 2025 | 224.00 | 238.60 | 217.60 | 236.00 | 236.00 | 6.69% | 10,011,317 |
| Oct 8, 2025 | 219.00 | 221.40 | 214.00 | 221.20 | 221.20 | 0.27% | 2,056,642 |
| 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% | 2,488,696 |
| 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% | 4,495,901 |
| Sep 26, 2025 | 208.80 | 215.40 | 203.20 | 204.80 | 204.80 | -3.03% | 4,361,480 |
| Sep 25, 2025 | 206.80 | 216.80 | 205.80 | 211.20 | 211.20 | 2.33% | 5,988,035 |
| Sep 24, 2025 | 201.60 | 208.60 | 200.60 | 206.40 | 206.40 | 1.47% | 3,536,630 |
| Sep 23, 2025 | 209.20 | 209.80 | 199.00 | 203.40 | 203.40 | -2.77% | 5,439,096 |
| 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% | 4,537,903 |
| 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 |