Bilibili Inc. (HKG:9626)
Hong Kong · Delayed Price · Currency is HKD 129.70
+2.20 (1.73%)
Aug 27, 2026, 4:08 PM HKT
Bilibili Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 134.20 | 135.50 | 133.00 | 133.50 | 133.50 | -1.04% | 2,263,648 |
| Aug 13, 2026 | 137.00 | 137.90 | 134.40 | 134.90 | 134.90 | -2.74% | 3,420,753 |
| Aug 12, 2026 | 141.90 | 141.90 | 137.40 | 138.70 | 138.70 | -3.34% | 3,900,190 |
| Aug 11, 2026 | 148.20 | 148.20 | 142.90 | 143.50 | 143.50 | -2.97% | 1,944,683 |
| Aug 10, 2026 | 146.00 | 148.80 | 145.30 | 147.90 | 147.90 | 2.35% | 1,646,709 |
| Aug 7, 2026 | 147.30 | 147.30 | 143.30 | 144.50 | 144.50 | -1.90% | 3,115,599 |
| Aug 6, 2026 | 147.10 | 148.90 | 145.50 | 147.30 | 147.30 | -1.87% | 2,880,493 |
| Aug 5, 2026 | 149.00 | 151.60 | 146.00 | 150.10 | 150.10 | 0.27% | 1,985,630 |
| Aug 4, 2026 | 149.80 | 151.70 | 146.30 | 149.70 | 149.70 | -0.07% | 1,930,897 |
| Aug 3, 2026 | 150.00 | 153.80 | 148.50 | 149.80 | 149.80 | 1.42% | 2,733,892 |
| Jul 31, 2026 | 145.70 | 150.00 | 139.70 | 147.70 | 147.70 | -0.34% | 4,095,296 |
| Jul 30, 2026 | 145.60 | 150.80 | 145.10 | 148.20 | 148.20 | 1.02% | 4,837,076 |
| Jul 29, 2026 | 141.60 | 149.20 | 141.10 | 146.70 | 146.70 | 4.41% | 4,559,388 |
| Jul 28, 2026 | 141.80 | 142.90 | 137.60 | 140.50 | 140.50 | 1.01% | 1,743,046 |
| Jul 27, 2026 | 135.20 | 140.20 | 133.80 | 139.10 | 139.10 | 2.35% | 2,396,826 |
| Jul 24, 2026 | 137.00 | 138.90 | 135.10 | 135.90 | 135.90 | -2.51% | 2,508,146 |
| Jul 23, 2026 | 138.80 | 140.00 | 136.10 | 139.40 | 139.40 | 0.50% | 2,717,262 |
| Jul 22, 2026 | 142.60 | 143.20 | 137.80 | 138.70 | 138.70 | -4.93% | 4,262,846 |
| Jul 21, 2026 | 144.10 | 148.10 | 143.30 | 145.90 | 145.90 | 0.83% | 2,224,432 |
| Jul 20, 2026 | 143.30 | 148.30 | 143.30 | 144.70 | 144.70 | 3.80% | 3,482,585 |
| Jul 17, 2026 | 149.50 | 150.00 | 137.60 | 139.40 | 139.40 | -5.75% | 4,888,984 |
| Jul 16, 2026 | 142.60 | 148.90 | 142.60 | 147.90 | 147.90 | 5.27% | 5,573,258 |
| Jul 15, 2026 | 137.80 | 141.50 | 135.30 | 140.50 | 140.50 | 1.96% | 2,865,938 |
| Jul 14, 2026 | 137.00 | 138.00 | 131.10 | 137.80 | 137.80 | 1.17% | 7,021,858 |
| Jul 13, 2026 | 139.00 | 141.90 | 135.20 | 136.20 | 136.20 | -2.16% | 3,492,022 |
| Jul 10, 2026 | 140.00 | 142.50 | 136.90 | 139.20 | 139.20 | 0.94% | 3,004,999 |
| Jul 9, 2026 | 142.50 | 144.90 | 135.70 | 137.90 | 137.90 | -4.17% | 6,367,180 |
| Jul 8, 2026 | 136.60 | 144.70 | 136.40 | 143.90 | 143.90 | 5.04% | 4,498,567 |
| Jul 7, 2026 | 141.10 | 144.60 | 136.40 | 137.00 | 137.00 | -2.91% | 3,762,214 |
| Jul 6, 2026 | 137.50 | 143.00 | 136.00 | 141.10 | 141.10 | 2.47% | 3,161,174 |
| Jul 3, 2026 | 135.90 | 139.10 | 134.50 | 137.70 | 137.70 | 2.38% | 4,129,552 |
| Jul 2, 2026 | 136.20 | 138.80 | 134.20 | 134.50 | 134.50 | 2.13% | 5,008,226 |
| Jun 30, 2026 | 131.40 | 134.50 | 129.90 | 131.70 | 131.70 | - | 5,117,457 |
| Jun 29, 2026 | 127.10 | 135.70 | 127.10 | 131.70 | 131.70 | 5.61% | 8,086,999 |
| 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 |