Bilibili Inc. (HKG:9626)
Hong Kong · Delayed Price · Currency is HKD 103.40
-2.40 (-2.27%)
Oct 27, 2026, 4:08 PM HKT
Bilibili Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 105.80 | 106.30 | 102.70 | 103.40 | 103.40 | -2.27% | 2,837,231 |
| Oct 26, 2026 | 106.20 | 106.80 | 105.00 | 105.80 | 105.80 | -0.38% | 2,013,274 |
| Oct 23, 2026 | 104.00 | 106.80 | 103.10 | 106.20 | 106.20 | 2.61% | 3,492,587 |
| Oct 22, 2026 | 105.90 | 106.00 | 102.70 | 103.50 | 103.50 | -3.81% | 3,597,935 |
| Oct 21, 2026 | 110.80 | 110.80 | 107.10 | 107.60 | 107.60 | -1.56% | 2,617,907 |
| Oct 20, 2026 | 110.60 | 110.90 | 107.80 | 109.30 | 109.30 | -2.24% | 3,364,479 |
| Oct 16, 2026 | 113.60 | 116.70 | 111.60 | 111.80 | 111.80 | 0.99% | 3,244,882 |
| Oct 15, 2026 | 111.00 | 111.40 | 108.80 | 110.70 | 110.70 | -2.98% | 3,345,635 |
| Oct 14, 2026 | 118.70 | 119.00 | 113.20 | 114.10 | 114.10 | -4.92% | 7,434,059 |
| Oct 13, 2026 | 118.40 | 120.00 | 116.90 | 120.00 | 120.00 | 0.76% | 2,842,103 |
| Oct 12, 2026 | 121.50 | 121.50 | 118.60 | 119.10 | 119.10 | -1.08% | 1,815,923 |
| Oct 9, 2026 | 116.00 | 120.50 | 115.80 | 120.40 | 120.40 | 4.06% | 3,021,380 |
| Oct 8, 2026 | 117.00 | 119.40 | 114.90 | 115.70 | 115.70 | -1.45% | 2,450,940 |
| Oct 7, 2026 | 115.00 | 117.60 | 114.60 | 117.40 | 117.40 | 1.29% | 899,443 |
| Oct 6, 2026 | 115.60 | 117.00 | 114.70 | 115.90 | 115.90 | 1.49% | 1,039,097 |
| Oct 5, 2026 | 114.00 | 114.80 | 112.60 | 114.20 | 114.20 | 0.18% | 997,430 |
| Oct 2, 2026 | 119.00 | 119.00 | 112.20 | 114.00 | 114.00 | -4.60% | 2,796,115 |
| Sep 30, 2026 | 116.80 | 119.50 | 116.40 | 119.50 | 119.50 | 1.36% | 3,038,017 |
| Sep 29, 2026 | 118.70 | 118.70 | 116.10 | 117.90 | 117.90 | -1.59% | 3,189,930 |
| Sep 28, 2026 | 116.50 | 120.00 | 116.20 | 119.80 | 119.80 | 2.83% | 2,471,101 |
| Sep 25, 2026 | 116.40 | 116.60 | 113.50 | 116.50 | 116.50 | 0.09% | 2,360,783 |
| Sep 24, 2026 | 118.60 | 118.60 | 115.50 | 116.40 | 116.40 | -1.94% | 2,291,191 |
| Sep 23, 2026 | 118.10 | 119.40 | 117.30 | 118.70 | 118.70 | 0.17% | 2,596,963 |
| Sep 22, 2026 | 118.50 | 121.80 | 117.70 | 118.50 | 118.50 | 0.42% | 2,964,698 |
| Sep 21, 2026 | 116.90 | 119.20 | 116.90 | 118.00 | 118.00 | 1.03% | 3,602,337 |
| Sep 18, 2026 | 113.00 | 116.80 | 112.90 | 116.80 | 116.80 | 1.92% | 6,018,841 |
| Sep 17, 2026 | 117.00 | 117.00 | 113.30 | 114.60 | 114.60 | -2.96% | 6,827,691 |
| Sep 16, 2026 | 122.50 | 122.50 | 115.30 | 118.10 | 118.10 | -2.72% | 5,079,462 |
| Sep 15, 2026 | 122.30 | 125.30 | 121.20 | 121.40 | 121.40 | -0.33% | 6,835,809 |
| Sep 14, 2026 | 121.50 | 123.30 | 119.90 | 121.80 | 121.80 | -0.08% | 2,406,364 |
| Sep 11, 2026 | 120.00 | 122.00 | 117.70 | 121.90 | 121.90 | 0.08% | 6,125,376 |
| Sep 10, 2026 | 122.80 | 124.40 | 120.60 | 121.80 | 121.80 | -2.56% | 4,599,593 |
| Sep 9, 2026 | 127.40 | 127.90 | 123.60 | 125.00 | 125.00 | 0.81% | 5,526,480 |
| Sep 8, 2026 | 123.80 | 125.90 | 122.40 | 124.00 | 124.00 | 0.16% | 5,815,745 |
| Sep 7, 2026 | 118.10 | 125.70 | 116.40 | 123.80 | 123.80 | 1.98% | 38,800,400 |
| Sep 4, 2026 | 121.10 | 124.20 | 120.90 | 121.40 | 121.40 | 1.42% | 3,698,617 |
| Sep 3, 2026 | 121.70 | 122.90 | 119.30 | 119.70 | 119.70 | -1.64% | 3,700,371 |
| Sep 2, 2026 | 125.00 | 125.30 | 120.70 | 121.70 | 121.70 | -2.95% | 3,351,522 |
| Sep 1, 2026 | 127.50 | 128.30 | 125.40 | 125.40 | 125.40 | -2.87% | 3,097,183 |
| Aug 31, 2026 | 131.20 | 131.20 | 125.50 | 129.10 | 129.10 | -2.05% | 4,246,623 |
| Aug 28, 2026 | 132.00 | 135.30 | 131.10 | 131.80 | 131.80 | 1.62% | 4,031,535 |
| Aug 27, 2026 | 127.80 | 129.80 | 126.20 | 129.70 | 129.70 | 1.73% | 3,109,871 |
| Aug 26, 2026 | 129.60 | 131.10 | 126.80 | 127.50 | 127.50 | -1.85% | 3,816,855 |
| Aug 25, 2026 | 129.60 | 130.00 | 125.70 | 129.90 | 129.90 | 0.23% | 9,313,113 |
| Aug 24, 2026 | 133.00 | 133.00 | 129.20 | 129.60 | 129.60 | -2.85% | 4,124,308 |
| Aug 21, 2026 | 129.80 | 133.50 | 129.50 | 133.40 | 133.40 | 2.46% | 3,450,413 |
| Aug 20, 2026 | 134.80 | 135.60 | 128.60 | 130.20 | 130.20 | -2.98% | 5,681,678 |
| Aug 19, 2026 | 132.40 | 136.10 | 131.00 | 134.20 | 134.20 | 0.90% | 2,560,657 |
| Aug 18, 2026 | 135.70 | 135.70 | 131.00 | 133.00 | 133.00 | -2.21% | 2,622,066 |
| Aug 17, 2026 | 135.60 | 137.60 | 135.50 | 136.00 | 136.00 | 1.87% | 2,068,297 |