Want to see HK:9626 full AI Analyst Report?
Bilibili, Inc. Class Z (9626) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 99.75 | 102.10 | 99.15 | 100.70 | 100.70 | +1.21% | 2,041,881 | 0.52 |
| Oct 29, 2026 | 101.30 | 101.30 | 99.10 | 99.50 | 99.50 | -3.12% | 2,484,745 | 0.64 |
| Oct 28, 2026 | 103.40 | 103.60 | 100.80 | 102.70 | 102.70 | -0.68% | 2,570,016 | 0.66 |
| Oct 27, 2026 | 105.80 | 106.30 | 102.70 | 103.40 | 103.40 | -2.27% | 2,826,171 | 0.71 |
| Oct 26, 2026 | 106.20 | 106.80 | 105.00 | 105.80 | 105.80 | -0.38% | 2,013,274 | 0.50 |
| Oct 23, 2026 | 104.00 | 106.80 | 103.10 | 106.20 | 106.20 | +2.61% | 3,492,587 | 0.88 |
| Oct 22, 2026 | 105.90 | 106.00 | 102.70 | 103.50 | 103.50 | -3.81% | 3,597,935 | 0.91 |
| Oct 21, 2026 | 110.80 | 110.80 | 107.10 | 107.60 | 107.60 | -1.56% | 2,617,907 | 0.66 |
| Oct 20, 2026 | 110.60 | 110.90 | 107.80 | 109.30 | 109.30 | -2.24% | 3,364,479 | 0.85 |
| Oct 19, 2026 | 111.80 | 116.70 | 111.60 | 111.80 | 111.80 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 113.60 | 116.70 | 111.60 | 111.80 | 111.80 | +0.99% | 3,244,882 | 0.81 |
| Oct 15, 2026 | 111.00 | 111.40 | 108.80 | 110.70 | 110.70 | -2.98% | 3,345,635 | 0.84 |
| Oct 14, 2026 | 118.70 | 119.00 | 113.20 | 114.10 | 114.10 | -4.92% | 7,434,059 | 1.88 |
| Oct 13, 2026 | 118.40 | 120.00 | 116.90 | 120.00 | 120.00 | +0.76% | 2,842,103 | 0.71 |
| Oct 12, 2026 | 121.50 | 121.50 | 118.60 | 119.10 | 119.10 | -1.08% | 1,815,923 | 0.45 |
| Oct 09, 2026 | 116.00 | 120.50 | 115.80 | 120.40 | 120.40 | +4.06% | 3,021,380 | 0.74 |
| Oct 08, 2026 | 117.00 | 119.40 | 114.90 | 115.70 | 115.70 | -1.45% | 2,450,940 | 0.60 |
| Oct 07, 2026 | 115.00 | 117.60 | 114.60 | 117.40 | 117.40 | +1.29% | 899,443 | 0.22 |
| Oct 06, 2026 | 115.60 | 117.00 | 114.70 | 115.90 | 115.90 | +1.49% | 1,039,097 | 0.25 |
| Oct 05, 2026 | 114.00 | 114.80 | 112.60 | 114.20 | 114.20 | +0.18% | 997,430 | 0.23 |
| Oct 02, 2026 | 119.00 | 119.00 | 112.20 | 114.00 | 114.00 | -4.60% | 2,796,115 | 0.65 |
| Oct 01, 2026 | 119.50 | 119.50 | 116.40 | 119.50 | 119.50 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 116.80 | 119.50 | 116.40 | 119.50 | 119.50 | +1.36% | 3,038,017 | 0.70 |
| Sep 29, 2026 | 118.70 | 118.70 | 116.10 | 117.90 | 117.90 | -1.59% | 3,189,930 | 0.73 |
| Sep 28, 2026 | 116.50 | 120.00 | 116.20 | 119.80 | 119.80 | +2.83% | 2,471,101 | 0.57 |
| Sep 25, 2026 | 116.40 | 116.60 | 113.50 | 116.50 | 116.50 | +0.09% | 2,360,783 | 0.54 |
| Sep 24, 2026 | 118.60 | 118.60 | 115.50 | 116.40 | 116.40 | -1.94% | 2,291,191 | 0.51 |
| Sep 23, 2026 | 118.10 | 119.40 | 117.30 | 118.70 | 118.70 | +0.17% | 2,596,963 | 0.58 |
| Sep 22, 2026 | 118.50 | 121.80 | 117.70 | 118.50 | 118.50 | +0.42% | 2,964,698 | 0.65 |
| Sep 21, 2026 | 116.90 | 119.20 | 116.90 | 118.00 | 118.00 | +1.03% | 3,602,337 | 0.79 |
| Sep 18, 2026 | 113.00 | 116.80 | 112.90 | 116.80 | 116.80 | +1.92% | 6,018,841 | 1.33 |
| Sep 17, 2026 | 117.00 | 117.00 | 113.30 | 114.60 | 114.60 | -2.96% | 6,827,691 | 1.52 |
| Sep 16, 2026 | 122.50 | 122.50 | 115.30 | 118.10 | 118.10 | -2.72% | 5,079,462 | 1.15 |
| Sep 15, 2026 | 122.30 | 125.30 | 121.20 | 121.40 | 121.40 | -0.33% | 6,835,809 | 1.57 |
| Sep 14, 2026 | 121.50 | 123.30 | 119.90 | 121.80 | 121.80 | -0.08% | 2,406,364 | 0.55 |
| Sep 11, 2026 | 120.00 | 122.00 | 117.70 | 121.90 | 121.90 | +0.08% | 6,125,376 | 1.39 |
| Sep 10, 2026 | 122.80 | 124.40 | 120.60 | 121.80 | 121.80 | -2.56% | 4,599,593 | 1.05 |
| Sep 09, 2026 | 127.40 | 127.90 | 123.60 | 125.00 | 125.00 | +0.81% | 5,526,480 | 1.24 |
| Sep 08, 2026 | 123.80 | 125.90 | 122.40 | 124.00 | 124.00 | +0.16% | 5,815,745 | 1.32 |
| Sep 07, 2026 | 118.10 | 125.70 | 116.40 | 123.80 | 123.80 | +1.98% | 38,800,398 | 9.98 |
| Sep 04, 2026 | 121.10 | 124.20 | 120.90 | 121.40 | 121.40 | +1.42% | 3,698,617 | 0.94 |
| Sep 03, 2026 | 121.70 | 122.90 | 119.30 | 119.70 | 119.70 | -1.64% | 3,700,371 | 0.92 |
| Sep 02, 2026 | 125.00 | 125.30 | 120.70 | 121.70 | 121.70 | -2.95% | 3,351,522 | 0.83 |
| Sep 01, 2026 | 127.50 | 128.30 | 125.40 | 125.40 | 125.40 | -2.87% | 3,097,183 | 0.77 |
| Aug 31, 2026 | 131.20 | 131.20 | 125.50 | 129.10 | 129.10 | -2.05% | 4,246,623 | 1.05 |
| Aug 28, 2026 | 132.00 | 135.30 | 131.10 | 131.80 | 131.80 | +1.62% | 4,031,535 | 0.98 |
| Aug 27, 2026 | 127.80 | 129.80 | 126.20 | 129.70 | 129.70 | +1.73% | 3,109,871 | 0.74 |
| Aug 26, 2026 | 129.60 | 131.10 | 126.80 | 127.50 | 127.50 | -1.85% | 3,816,855 | 0.90 |
| Aug 25, 2026 | 129.60 | 130.00 | 125.70 | 129.90 | 129.90 | +0.23% | 9,313,113 | 2.24 |
| Aug 24, 2026 | 133.00 | 133.00 | 129.20 | 129.60 | 129.60 | -2.85% | 4,124,308 | 0.99 |