Bilibili Inc. (HKG:9626)
Hong Kong · Delayed Price · Currency is HKD 124.70
-3.70 (-2.88%)
Jun 26, 2026, 4:08 PM HKT
Bilibili Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 127.00 | 127.00 | 124.30 | 124.70 | 124.70 | -2.88% | 4,146,133 |
| Jun 25, 2026 | 130.00 | 131.70 | 123.70 | 128.40 | 128.40 | 1.82% | 5,216,995 |
| Jun 24, 2026 | 126.30 | 128.80 | 123.90 | 126.10 | 126.10 | 1.29% | 3,949,832 |
| Jun 23, 2026 | 131.20 | 132.30 | 123.50 | 124.50 | 124.50 | -6.11% | 4,927,891 |
| Jun 22, 2026 | 132.00 | 134.10 | 128.80 | 132.60 | 132.60 | -1.92% | 4,286,270 |
| Jun 18, 2026 | 135.30 | 136.30 | 133.70 | 135.20 | 135.20 | -1.53% | 4,466,621 |
| Jun 17, 2026 | 135.70 | 139.70 | 134.60 | 137.30 | 137.30 | 0.96% | 3,884,564 |
| Jun 16, 2026 | 139.90 | 140.70 | 134.50 | 136.00 | 136.00 | -3.82% | 7,399,367 |
| Jun 15, 2026 | 142.90 | 144.60 | 137.40 | 141.40 | 141.40 | -1.05% | 4,234,623 |
| Jun 12, 2026 | 142.70 | 145.20 | 140.50 | 142.90 | 142.90 | 1.20% | 8,137,462 |
| Jun 11, 2026 | 144.60 | 148.60 | 140.50 | 141.20 | 141.20 | -0.98% | 4,213,675 |
| Jun 10, 2026 | 139.00 | 144.50 | 137.10 | 142.60 | 142.60 | 2.15% | 5,567,089 |
| Jun 9, 2026 | 141.00 | 146.10 | 139.30 | 139.60 | 139.60 | -2.92% | 5,966,287 |
| Jun 8, 2026 | 139.00 | 147.30 | 136.70 | 143.80 | 143.80 | 0.70% | 9,888,448 |
| Jun 5, 2026 | 143.30 | 144.10 | 140.70 | 142.80 | 142.80 | 0.49% | 3,449,571 |
| Jun 4, 2026 | 140.80 | 143.60 | 140.00 | 142.10 | 142.10 | -1.39% | 3,735,785 |
| Jun 3, 2026 | 147.30 | 148.50 | 141.70 | 144.10 | 144.10 | -3.87% | 4,806,007 |
| Jun 2, 2026 | 143.40 | 152.00 | 143.40 | 149.90 | 149.90 | 4.75% | 9,607,902 |
| Jun 1, 2026 | 136.30 | 143.90 | 135.90 | 143.10 | 143.10 | 4.99% | 6,248,480 |
| May 29, 2026 | 133.00 | 139.20 | 130.80 | 136.30 | 136.30 | 2.87% | 7,576,465 |
| May 28, 2026 | 135.30 | 135.60 | 129.60 | 132.50 | 132.50 | -2.07% | 4,451,212 |
| May 27, 2026 | 138.00 | 139.30 | 134.80 | 135.30 | 135.30 | -1.10% | 3,117,138 |
| May 26, 2026 | 136.80 | 137.90 | 133.90 | 136.80 | 136.80 | -0.94% | 4,834,521 |
| May 22, 2026 | 139.30 | 140.80 | 136.10 | 138.10 | 138.10 | 0.36% | 5,238,202 |
| May 21, 2026 | 145.00 | 146.30 | 136.20 | 137.60 | 137.60 | -7.46% | 11,667,230 |
| May 20, 2026 | 155.30 | 156.00 | 146.50 | 148.70 | 148.70 | -4.74% | 7,235,570 |
| May 19, 2026 | 153.70 | 158.20 | 153.10 | 156.10 | 156.10 | 3.65% | 5,002,957 |
| May 18, 2026 | 152.00 | 152.00 | 148.70 | 150.60 | 150.60 | -1.89% | 5,679,494 |
| May 15, 2026 | 160.00 | 160.00 | 151.50 | 153.50 | 153.50 | -8.08% | 11,120,790 |
| May 14, 2026 | 176.00 | 176.80 | 167.00 | 167.00 | 167.00 | -1.24% | 4,064,080 |
| May 13, 2026 | 168.50 | 171.20 | 166.30 | 169.10 | 169.10 | -0.82% | 2,542,483 |
| May 12, 2026 | 171.80 | 173.70 | 170.20 | 170.50 | 170.50 | -1.22% | 1,697,943 |
| May 11, 2026 | 175.00 | 176.50 | 171.70 | 172.60 | 172.60 | -2.92% | 3,515,352 |
| May 8, 2026 | 173.10 | 178.50 | 171.50 | 177.80 | 177.80 | 0.79% | 4,101,865 |
| May 7, 2026 | 174.80 | 177.60 | 173.30 | 176.40 | 176.40 | 3.95% | 4,950,465 |
| May 6, 2026 | 169.50 | 172.40 | 164.20 | 169.70 | 169.70 | 0.30% | 3,321,716 |
| May 5, 2026 | 169.00 | 170.50 | 167.00 | 169.20 | 169.20 | -0.94% | 1,016,670 |
| May 4, 2026 | 172.10 | 172.40 | 169.30 | 170.80 | 170.80 | 1.55% | 881,646 |
| Apr 30, 2026 | 168.60 | 169.40 | 166.00 | 168.20 | 168.20 | -2.32% | 2,155,023 |
| Apr 29, 2026 | 171.10 | 173.80 | 168.30 | 172.20 | 172.20 | 3.49% | 2,402,772 |
| Apr 28, 2026 | 169.90 | 170.80 | 165.70 | 166.40 | 166.40 | -2.80% | 3,049,133 |
| Apr 27, 2026 | 175.00 | 175.20 | 170.20 | 171.20 | 171.20 | -1.83% | 3,479,800 |
| Apr 24, 2026 | 175.00 | 176.90 | 172.00 | 174.40 | 174.40 | -1.80% | 2,507,162 |
| Apr 23, 2026 | 178.50 | 178.50 | 174.10 | 177.60 | 177.60 | -0.56% | 3,228,027 |
| Apr 22, 2026 | 186.20 | 186.20 | 177.00 | 178.60 | 178.60 | -5.75% | 6,621,237 |
| Apr 21, 2026 | 196.80 | 196.80 | 187.90 | 189.50 | 189.50 | -3.02% | 2,907,036 |
| Apr 20, 2026 | 195.00 | 195.90 | 192.30 | 195.40 | 195.40 | 0.21% | 2,357,932 |
| Apr 17, 2026 | 195.60 | 197.30 | 192.20 | 195.00 | 195.00 | -2.11% | 2,189,954 |
| Apr 16, 2026 | 195.00 | 200.00 | 194.70 | 199.20 | 199.20 | 2.84% | 3,072,633 |
| Apr 15, 2026 | 195.60 | 198.90 | 192.70 | 193.70 | 193.70 | 2.22% | 3,073,339 |