Bilibili Inc. (HKG:9626)
Hong Kong · Delayed Price · Currency is HKD 153.50
-13.50 (-8.08%)
May 15, 2026, 4:09 PM HKT
Bilibili Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 160.00 | 160.00 | 151.50 | 153.50 | 153.50 | -8.08% | 11,122,010 |
| May 14, 2026 | 176.00 | 176.80 | 167.00 | 167.00 | 167.00 | -1.24% | 4,069,120 |
| May 13, 2026 | 168.50 | 171.20 | 166.30 | 169.10 | 169.10 | -0.82% | 2,543,143 |
| May 12, 2026 | 171.80 | 173.70 | 170.20 | 170.50 | 170.50 | -1.22% | 1,698,003 |
| May 11, 2026 | 175.00 | 176.50 | 171.70 | 172.60 | 172.60 | -2.92% | 3,515,672 |
| 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% | 4,951,145 |
| 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% | 1,016,850 |
| 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% | 2,155,123 |
| Apr 29, 2026 | 171.10 | 173.80 | 168.30 | 172.20 | 172.20 | 3.49% | 2,403,772 |
| Apr 28, 2026 | 169.90 | 170.80 | 165.70 | 166.40 | 166.40 | -2.80% | 3,049,193 |
| Apr 27, 2026 | 175.00 | 175.20 | 170.20 | 171.20 | 171.20 | -1.83% | 3,479,880 |
| Apr 24, 2026 | 175.00 | 176.90 | 172.00 | 174.40 | 174.40 | -1.80% | 2,507,362 |
| Apr 23, 2026 | 178.50 | 178.50 | 174.10 | 177.60 | 177.60 | -0.56% | 3,228,047 |
| 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% | 2,909,656 |
| 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% | 2,189,974 |
| 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% | 3,073,839 |
| Apr 14, 2026 | 192.40 | 194.90 | 188.60 | 189.50 | 189.50 | 1.55% | 2,965,531 |
| Apr 13, 2026 | 186.00 | 187.90 | 182.30 | 186.60 | 186.60 | 1.36% | 2,442,073 |
| Apr 10, 2026 | 187.70 | 190.90 | 182.10 | 184.10 | 184.10 | -1.29% | 3,472,148 |
| Apr 9, 2026 | 187.50 | 188.90 | 185.40 | 186.50 | 186.50 | -1.27% | 2,009,531 |
| Apr 8, 2026 | 189.00 | 190.50 | 185.10 | 188.90 | 188.90 | 5.83% | 4,676,618 |
| Apr 2, 2026 | 179.50 | 179.50 | 175.20 | 178.50 | 178.50 | -2.25% | 3,042,373 |
| Apr 1, 2026 | 177.50 | 185.00 | 176.00 | 182.60 | 182.60 | 6.97% | 5,050,452 |
| Mar 31, 2026 | 171.40 | 173.90 | 168.50 | 170.70 | 170.70 | -1.39% | 3,613,677 |
| Mar 30, 2026 | 173.00 | 175.30 | 170.30 | 173.10 | 173.10 | -3.51% | 4,016,223 |
| Mar 27, 2026 | 177.90 | 182.20 | 177.20 | 179.40 | 179.40 | -1.59% | 3,120,983 |
| Mar 26, 2026 | 184.10 | 186.10 | 181.20 | 182.30 | 182.30 | -2.09% | 2,697,588 |
| Mar 25, 2026 | 186.00 | 191.80 | 184.10 | 186.20 | 186.20 | -0.59% | 4,331,472 |
| Mar 24, 2026 | 185.70 | 187.70 | 180.20 | 187.30 | 187.30 | 2.07% | 5,686,372 |
| Mar 23, 2026 | 188.00 | 189.00 | 180.40 | 183.50 | 183.50 | -6.04% | 5,601,425 |
| Mar 20, 2026 | 195.40 | 200.60 | 192.70 | 195.30 | 195.30 | -1.11% | 3,125,206 |
| Mar 19, 2026 | 200.20 | 202.40 | 196.20 | 197.50 | 197.50 | -5.68% | 5,881,839 |
| Mar 18, 2026 | 210.60 | 214.00 | 209.00 | 209.40 | 209.40 | 2.25% | 6,723,690 |
| Mar 17, 2026 | 204.20 | 211.80 | 203.20 | 204.80 | 204.80 | 0.99% | 4,997,940 |
| Mar 16, 2026 | 197.00 | 204.80 | 192.50 | 202.80 | 202.80 | 2.84% | 3,459,042 |
| Mar 13, 2026 | 198.00 | 202.80 | 195.60 | 197.20 | 197.20 | -1.25% | 2,859,716 |
| Mar 12, 2026 | 200.00 | 203.80 | 197.20 | 199.70 | 199.70 | -2.78% | 3,157,628 |
| Mar 11, 2026 | 208.60 | 209.20 | 203.60 | 205.40 | 205.40 | -0.10% | 3,480,464 |
| Mar 10, 2026 | 205.60 | 208.00 | 200.60 | 205.60 | 205.60 | 4.05% | 5,671,134 |
| Mar 9, 2026 | 190.00 | 198.10 | 187.20 | 197.60 | 197.60 | -1.79% | 8,708,793 |
| Mar 6, 2026 | 204.80 | 209.20 | 198.40 | 201.20 | 201.20 | -4.46% | 10,346,654 |
| Mar 5, 2026 | 214.60 | 219.00 | 209.60 | 210.60 | 210.60 | 1.15% | 5,461,316 |
| Mar 4, 2026 | 208.80 | 214.00 | 202.00 | 208.20 | 208.20 | -1.89% | 5,491,503 |
| Mar 3, 2026 | 214.20 | 220.40 | 211.80 | 212.20 | 212.20 | -0.66% | 3,691,659 |