Bilibili Inc (9626.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 147.30 | 147.30 | 143.30 | 144.50 | -1.90% | 3,115,599 |
| 2026-08-06 | 147.10 | 148.90 | 145.50 | 147.30 | -1.87% | 2,880,493 |
| 2026-08-05 | 149.00 | 151.60 | 146.00 | 150.10 | +0.27% | 1,985,630 |
| 2026-08-04 | 149.80 | 151.70 | 146.30 | 149.70 | -0.07% | 1,930,897 |
| 2026-08-03 | 150.00 | 153.80 | 148.50 | 149.80 | +1.42% | 2,733,892 |
| 2026-07-31 | 145.70 | 150.00 | 139.70 | 147.70 | -0.34% | 4,095,296 |
| 2026-07-30 | 145.60 | 150.80 | 145.10 | 148.20 | +1.02% | 4,837,076 |
| 2026-07-29 | 141.60 | 149.20 | 141.10 | 146.70 | +4.41% | 4,559,388 |
| 2026-07-28 | 141.80 | 142.90 | 137.60 | 140.50 | +1.01% | 1,743,046 |
| 2026-07-27 | 135.20 | 140.20 | 133.80 | 139.10 | +2.35% | 2,396,826 |
| 2026-07-24 | 137.00 | 138.90 | 135.10 | 135.90 | -2.51% | 2,508,146 |
| 2026-07-23 | 138.80 | 140.00 | 136.10 | 139.40 | +0.50% | 2,717,262 |
| 2026-07-22 | 142.60 | 143.20 | 137.80 | 138.70 | -4.93% | 4,262,846 |
| 2026-07-21 | 144.10 | 148.10 | 143.30 | 145.90 | +0.83% | 2,224,432 |
| 2026-07-20 | 143.30 | 148.30 | 143.30 | 144.70 | +3.80% | 3,482,585 |
| 2026-07-17 | 149.50 | 150.00 | 137.60 | 139.40 | -5.75% | 4,888,984 |
| 2026-07-16 | 142.60 | 148.90 | 142.60 | 147.90 | +5.27% | 5,573,258 |
| 2026-07-15 | 137.80 | 141.50 | 135.30 | 140.50 | +1.96% | 2,865,938 |
| 2026-07-14 | 137.00 | 138.00 | 131.10 | 137.80 | +1.17% | 7,021,858 |
| 2026-07-13 | 139.00 | 141.90 | 135.20 | 136.20 | -2.16% | 3,492,022 |
| 2026-07-10 | 140.00 | 142.50 | 136.90 | 139.20 | +0.94% | 3,004,999 |
| 2026-07-09 | 142.50 | 144.90 | 135.70 | 137.90 | -4.17% | 6,367,180 |
| 2026-07-08 | 136.60 | 144.70 | 136.40 | 143.90 | +5.04% | 4,498,567 |
| 2026-07-07 | 141.10 | 144.60 | 136.40 | 137.00 | -2.91% | 3,762,214 |
| 2026-07-06 | 137.50 | 143.00 | 136.00 | 141.10 | +2.47% | 3,161,174 |
| 2026-07-03 | 135.90 | 139.10 | 134.50 | 137.70 | +2.38% | 4,129,552 |
| 2026-07-02 | 136.20 | 138.80 | 134.20 | 134.50 | +2.13% | 5,008,226 |
| 2026-06-30 | 131.40 | 134.50 | 129.90 | 131.70 | +0.00% | 5,117,457 |
| 2026-06-29 | 127.10 | 135.70 | 127.10 | 131.70 | +5.61% | 8,086,999 |
| 2026-06-26 | 127.00 | 127.00 | 124.30 | 124.70 | -2.88% | 4,146,133 |
| 2026-06-25 | 130.00 | 131.70 | 123.70 | 128.40 | +1.82% | 5,216,995 |
| 2026-06-24 | 126.30 | 128.80 | 123.90 | 126.10 | +1.29% | 3,949,832 |
| 2026-06-23 | 131.20 | 132.30 | 123.50 | 124.50 | -6.11% | 4,927,891 |
| 2026-06-22 | 132.00 | 134.10 | 128.80 | 132.60 | -1.92% | 4,286,270 |
| 2026-06-18 | 135.30 | 136.30 | 133.70 | 135.20 | -1.53% | 4,466,621 |
| 2026-06-17 | 135.70 | 139.70 | 134.60 | 137.30 | +0.96% | 3,884,564 |
| 2026-06-16 | 139.90 | 140.70 | 134.50 | 136.00 | -3.82% | 7,399,367 |
| 2026-06-15 | 142.90 | 144.60 | 137.40 | 141.40 | -1.05% | 4,234,623 |
| 2026-06-12 | 142.70 | 145.20 | 140.50 | 142.90 | +1.20% | 8,137,462 |
| 2026-06-11 | 144.60 | 148.60 | 140.50 | 141.20 | -0.98% | 4,213,675 |
| 2026-06-10 | 139.00 | 144.50 | 137.10 | 142.60 | +2.15% | 5,567,089 |
| 2026-06-09 | 141.00 | 146.10 | 139.30 | 139.60 | -2.92% | 5,966,287 |
| 2026-06-08 | 139.00 | 147.30 | 136.70 | 143.80 | +0.70% | 9,888,448 |
| 2026-06-05 | 143.30 | 144.10 | 140.70 | 142.80 | +0.49% | 3,449,571 |
| 2026-06-04 | 140.80 | 143.60 | 140.00 | 142.10 | -1.39% | 3,735,785 |
| 2026-06-03 | 147.30 | 148.50 | 141.70 | 144.10 | -3.87% | 4,806,007 |
| 2026-06-02 | 143.40 | 152.00 | 143.40 | 149.90 | +4.75% | 9,607,902 |
| 2026-06-01 | 136.30 | 143.90 | 135.90 | 143.10 | +4.99% | 6,248,480 |
| 2026-05-29 | 133.00 | 139.20 | 130.80 | 136.30 | +2.87% | 7,576,465 |
| 2026-05-28 | 135.30 | 135.60 | 129.60 | 132.50 | -2.07% | 4,451,212 |
| 2026-05-27 | 138.00 | 139.30 | 134.80 | 135.30 | -1.10% | 3,117,138 |
| 2026-05-26 | 136.80 | 137.90 | 133.90 | 136.80 | -0.94% | 4,834,521 |
| 2026-05-22 | 139.30 | 140.80 | 136.10 | 138.10 | +0.36% | 5,238,202 |
| 2026-05-21 | 145.00 | 146.30 | 136.20 | 137.60 | -7.46% | 11,667,230 |
| 2026-05-20 | 155.30 | 156.00 | 146.50 | 148.70 | -4.74% | 7,235,570 |
| 2026-05-19 | 153.70 | 158.20 | 153.10 | 156.10 | +3.65% | 5,002,957 |
| 2026-05-18 | 152.00 | 152.00 | 148.70 | 150.60 | -1.89% | 5,679,494 |
| 2026-05-15 | 160.00 | 160.00 | 151.50 | 153.50 | -8.08% | 11,120,790 |
| 2026-05-14 | 176.00 | 176.80 | 167.00 | 167.00 | -1.24% | 4,064,080 |
| 2026-05-13 | 168.50 | 171.20 | 166.30 | 169.10 | -0.82% | 2,542,483 |
| 2026-05-12 | 171.80 | 173.70 | 170.20 | 170.50 | -1.22% | 1,697,943 |
| 2026-05-11 | 175.00 | 176.50 | 171.70 | 172.60 | -2.92% | 3,515,352 |
| 2026-05-08 | 173.10 | 178.50 | 171.50 | 177.80 | +0.79% | 4,101,865 |
| 2026-05-07 | 174.80 | 177.60 | 173.30 | 176.40 | +3.95% | 4,950,465 |
| 2026-05-06 | 169.50 | 172.40 | 164.20 | 169.70 | +0.30% | 3,321,716 |
| 2026-05-05 | 169.00 | 170.50 | 167.00 | 169.20 | -0.94% | 1,016,670 |
| 2026-05-04 | 172.10 | 172.40 | 169.30 | 170.80 | +1.55% | 881,646 |
| 2026-04-30 | 168.60 | 169.40 | 166.00 | 168.20 | -2.32% | 2,155,023 |
| 2026-04-29 | 171.10 | 173.80 | 168.30 | 172.20 | +3.49% | 2,402,772 |
| 2026-04-28 | 169.90 | 170.80 | 165.70 | 166.40 | -2.80% | 3,049,133 |
| 2026-04-27 | 175.00 | 175.20 | 170.20 | 171.20 | -1.83% | 3,479,800 |
| 2026-04-24 | 175.00 | 176.90 | 172.00 | 174.40 | -1.80% | 2,507,162 |
| 2026-04-23 | 178.50 | 178.50 | 174.10 | 177.60 | -0.56% | 3,228,027 |
| 2026-04-22 | 186.20 | 186.20 | 177.00 | 178.60 | -5.75% | 6,621,237 |
| 2026-04-21 | 196.80 | 196.80 | 187.90 | 189.50 | -3.02% | 2,907,036 |
| 2026-04-20 | 195.00 | 195.90 | 192.30 | 195.40 | +0.21% | 2,357,932 |
| 2026-04-17 | 195.60 | 197.30 | 192.20 | 195.00 | -2.11% | 2,189,954 |
| 2026-04-16 | 195.00 | 200.00 | 194.70 | 199.20 | +2.84% | 3,072,633 |
| 2026-04-15 | 195.60 | 198.90 | 192.70 | 193.70 | +2.22% | 3,073,339 |
| 2026-04-14 | 192.40 | 194.90 | 188.60 | 189.50 | +1.55% | 2,964,931 |
| 2026-04-13 | 186.00 | 187.90 | 182.30 | 186.60 | +1.36% | 2,441,973 |
| 2026-04-10 | 187.70 | 190.90 | 182.10 | 184.10 | -1.29% | 3,471,328 |
| 2026-04-09 | 187.50 | 188.90 | 185.40 | 186.50 | -1.27% | 2,009,331 |
| 2026-04-08 | 189.00 | 190.50 | 185.10 | 188.90 | +5.83% | 4,676,278 |
| 2026-04-02 | 179.50 | 179.50 | 175.20 | 178.50 | -2.25% | 3,042,373 |
| 2026-04-01 | 177.50 | 185.00 | 176.00 | 182.60 | +6.97% | 5,050,292 |
| 2026-03-31 | 171.40 | 173.90 | 168.50 | 170.70 | -1.39% | 3,613,357 |
| 2026-03-30 | 173.00 | 175.30 | 170.30 | 173.10 | -3.51% | 4,011,323 |
| 2026-03-27 | 177.90 | 182.20 | 177.20 | 179.40 | -1.59% | 3,120,803 |
| 2026-03-26 | 184.10 | 186.10 | 181.20 | 182.30 | -2.09% | 2,697,388 |
| 2026-03-25 | 186.00 | 191.80 | 184.10 | 186.20 | -0.59% | 4,330,192 |
| 2026-03-24 | 185.70 | 187.70 | 180.20 | 187.30 | +2.07% | 5,685,392 |
| 2026-03-23 | 188.00 | 189.00 | 180.40 | 183.50 | -6.04% | 5,601,005 |
| 2026-03-20 | 195.40 | 200.60 | 192.70 | 195.30 | -1.11% | 3,124,766 |
| 2026-03-19 | 200.20 | 202.40 | 196.20 | 197.50 | -5.68% | 5,881,799 |
| 2026-03-18 | 210.60 | 214.00 | 209.00 | 209.40 | +2.25% | 6,723,690 |
| 2026-03-17 | 204.20 | 211.80 | 203.20 | 204.80 | +0.99% | 4,996,580 |
| 2026-03-16 | 197.00 | 204.80 | 192.50 | 202.80 | +2.84% | 3,459,042 |
| 2026-03-13 | 198.00 | 202.80 | 195.60 | 197.20 | -1.25% | 2,859,716 |
| 2026-03-12 | 200.00 | 203.80 | 197.20 | 199.70 | -2.78% | 3,157,628 |
| 2026-03-11 | 208.60 | 209.20 | 203.60 | 205.40 | -0.10% | 3,479,464 |
| 2026-03-10 | 205.60 | 208.00 | 200.60 | 205.60 | +4.05% | 5,671,134 |
| 2026-03-09 | 190.00 | 198.10 | 187.20 | 197.60 | -1.79% | 8,708,793 |
| 2026-03-06 | 204.80 | 209.20 | 198.40 | 201.20 | -4.46% | 10,344,990 |
| 2026-03-05 | 214.60 | 219.00 | 209.60 | 210.60 | +1.15% | 5,458,736 |
| 2026-03-04 | 208.80 | 214.00 | 202.00 | 208.20 | -1.89% | 5,491,483 |
| 2026-03-03 | 214.20 | 220.40 | 211.80 | 212.20 | -0.66% | 3,691,659 |
| 2026-03-02 | 216.80 | 220.40 | 211.40 | 213.60 | -3.44% | 4,311,500 |
| 2026-02-27 | 219.00 | 227.00 | 219.00 | 221.20 | +1.37% | 3,867,604 |
| 2026-02-26 | 230.00 | 233.00 | 216.20 | 218.20 | -4.63% | 5,542,248 |
| 2026-02-25 | 230.80 | 232.60 | 227.20 | 228.80 | -0.87% | 2,742,218 |
| 2026-02-24 | 230.00 | 232.60 | 225.20 | 230.80 | -1.70% | 3,939,085 |
| 2026-02-23 | 232.80 | 239.00 | 231.80 | 234.80 | +2.26% | 1,474,353 |
| 2026-02-20 | 233.20 | 240.00 | 227.80 | 229.60 | -5.28% | 2,137,178 |
| 2026-02-16 | 240.60 | 242.40 | 235.00 | 242.40 | +0.75% | 537,989 |
| 2026-02-13 | 237.00 | 241.40 | 234.80 | 240.60 | -2.20% | 3,668,356 |
| 2026-02-12 | 250.20 | 251.60 | 240.80 | 246.00 | -2.69% | 4,281,056 |
| 2026-02-11 | 245.00 | 257.80 | 243.80 | 252.80 | +5.16% | 4,827,801 |
| 2026-02-10 | 240.40 | 244.20 | 238.60 | 240.40 | +0.00% | 2,445,523 |
| 2026-02-09 | 247.00 | 249.80 | 234.60 | 240.40 | +0.42% | 4,499,162 |
| 2026-02-06 | 234.80 | 241.80 | 233.80 | 239.40 | -1.40% | 3,609,692 |
| 2026-02-05 | 233.60 | 243.80 | 232.20 | 242.80 | -0.33% | 5,121,355 |
| 2026-02-04 | 250.00 | 250.80 | 238.40 | 243.60 | -3.72% | 5,872,730 |
| 2026-02-03 | 265.00 | 268.40 | 240.40 | 253.00 | -2.54% | 7,399,488 |
| 2026-02-02 | 266.00 | 269.60 | 256.20 | 259.60 | -4.91% | 6,015,313 |
| 2026-01-30 | 273.40 | 276.80 | 270.60 | 273.00 | -1.37% | 3,067,534 |
| 2026-01-29 | 279.80 | 285.60 | 275.60 | 276.80 | -1.49% | 4,207,199 |
| 2026-01-28 | 272.60 | 284.40 | 272.00 | 281.00 | +3.61% | 5,381,668 |
| 2026-01-27 | 260.00 | 274.00 | 256.60 | 271.20 | +5.85% | 4,974,109 |
| 2026-01-26 | 262.20 | 262.40 | 251.20 | 256.20 | -2.44% | 3,838,211 |
| 2026-01-23 | 260.60 | 264.20 | 255.00 | 262.60 | +2.18% | 4,215,563 |
| 2026-01-22 | 250.20 | 259.80 | 248.60 | 257.00 | +3.30% | 4,154,498 |
| 2026-01-21 | 236.80 | 252.60 | 232.20 | 248.80 | +2.05% | 4,625,947 |
| 2026-01-20 | 240.00 | 246.80 | 239.20 | 243.80 | +0.66% | 3,500,074 |
| 2026-01-19 | 253.00 | 253.60 | 237.80 | 242.20 | -6.85% | 6,865,118 |
| 2026-01-16 | 258.00 | 262.00 | 252.60 | 260.00 | +1.80% | 4,598,916 |
| 2026-01-15 | 258.00 | 260.40 | 251.00 | 255.40 | -1.01% | 5,408,744 |
| 2026-01-14 | 245.80 | 261.00 | 242.60 | 258.00 | +5.13% | 7,792,558 |
| 2026-01-13 | 244.80 | 248.80 | 239.00 | 245.40 | +3.11% | 7,509,717 |
| 2026-01-12 | 228.00 | 239.00 | 226.00 | 238.00 | +6.54% | 6,262,178 |
| 2026-01-09 | 223.00 | 230.20 | 220.20 | 223.40 | +3.14% | 6,083,489 |
| 2026-01-08 | 210.00 | 218.00 | 208.40 | 216.60 | +2.65% | 4,818,489 |
| 2026-01-07 | 211.60 | 214.40 | 205.40 | 211.00 | -1.59% | 5,734,499 |
| 2026-01-06 | 212.00 | 218.80 | 212.00 | 214.40 | +2.19% | 3,801,293 |
| 2026-01-05 | 201.40 | 212.60 | 199.90 | 209.80 | +5.06% | 6,034,841 |
| 2026-01-02 | 195.60 | 200.20 | 194.40 | 199.70 | +3.53% | 1,699,686 |
| 2025-12-31 | 192.40 | 195.40 | 191.60 | 192.90 | +0.42% | 1,361,597 |
| 2025-12-30 | 190.80 | 194.50 | 190.10 | 192.10 | +0.68% | 2,420,246 |
| 2025-12-29 | 191.50 | 196.60 | 190.40 | 190.80 | -0.37% | 2,315,832 |
| 2025-12-24 | 193.00 | 193.60 | 189.70 | 191.50 | -1.24% | 1,205,406 |
| 2025-12-23 | 194.50 | 195.90 | 192.50 | 193.90 | -0.05% | 2,151,189 |
| 2025-12-22 | 195.00 | 196.80 | 192.50 | 194.00 | +0.62% | 2,363,664 |
| 2025-12-19 | 194.10 | 195.20 | 191.80 | 192.80 | +0.52% | 2,722,898 |
| 2025-12-18 | 190.80 | 193.40 | 188.50 | 191.80 | +0.26% | 2,081,146 |
| 2025-12-17 | 189.00 | 192.90 | 187.60 | 191.30 | +1.11% | 3,437,045 |
| 2025-12-16 | 192.00 | 195.30 | 188.00 | 189.20 | -2.32% | 4,228,053 |
| 2025-12-15 | 192.50 | 194.90 | 190.90 | 193.70 | -1.02% | 2,640,814 |
| 2025-12-12 | 194.00 | 197.00 | 191.40 | 195.70 | +0.93% | 7,756,500 |
| 2025-12-11 | 196.30 | 199.80 | 192.70 | 193.90 | -0.10% | 3,020,335 |
| 2025-12-10 | 196.00 | 197.00 | 191.20 | 194.10 | -1.12% | 2,993,210 |
| 2025-12-09 | 202.80 | 202.80 | 195.30 | 196.30 | -3.59% | 3,957,199 |
| 2025-12-08 | 202.80 | 205.00 | 200.60 | 203.60 | -0.10% | 2,082,038 |
| 2025-12-05 | 201.40 | 203.80 | 198.70 | 203.80 | +0.59% | 2,296,463 |
| 2025-12-04 | 197.50 | 205.20 | 197.50 | 202.60 | +2.58% | 3,571,344 |
| 2025-12-03 | 201.40 | 202.00 | 195.80 | 197.50 | -3.00% | 4,016,447 |
| 2025-12-02 | 207.60 | 209.00 | 201.00 | 203.60 | -1.83% | 3,179,713 |
| 2025-12-01 | 207.60 | 208.40 | 204.20 | 207.40 | +0.48% | 2,978,023 |
| 2025-11-28 | 208.80 | 208.80 | 204.80 | 206.40 | -0.19% | 1,760,172 |
| 2025-11-27 | 208.40 | 212.00 | 205.20 | 206.80 | -0.19% | 3,276,607 |
| 2025-11-26 | 214.00 | 214.00 | 206.20 | 207.20 | -3.00% | 3,158,565 |
| 2025-11-25 | 208.00 | 216.60 | 205.60 | 213.60 | +5.22% | 7,226,353 |
| 2025-11-24 | 194.00 | 206.80 | 189.30 | 203.00 | +5.67% | 9,194,917 |
| 2025-11-21 | 188.60 | 195.00 | 187.20 | 192.10 | -2.29% | 4,558,600 |
| 2025-11-20 | 201.80 | 202.80 | 192.40 | 196.60 | -2.67% | 5,905,438 |
| 2025-11-19 | 202.20 | 208.00 | 199.80 | 202.00 | +0.10% | 4,053,471 |
| 2025-11-18 | 204.20 | 206.60 | 200.60 | 201.80 | -1.56% | 3,332,473 |
| 2025-11-17 | 209.00 | 214.80 | 202.80 | 205.00 | -1.91% | 4,522,736 |
| 2025-11-14 | 205.80 | 216.20 | 205.00 | 209.00 | -1.79% | 5,313,601 |
| 2025-11-13 | 212.00 | 215.40 | 208.00 | 212.80 | -0.28% | 5,639,549 |
| 2025-11-12 | 213.00 | 214.40 | 208.60 | 213.40 | +0.09% | 3,283,817 |
| 2025-11-11 | 215.80 | 215.80 | 209.20 | 213.20 | -1.39% | 3,434,056 |
| 2025-11-10 | 218.60 | 220.80 | 214.20 | 216.20 | -0.28% | 2,859,827 |
| 2025-11-07 | 221.00 | 221.00 | 212.20 | 216.80 | -3.47% | 4,074,892 |
| 2025-11-06 | 224.60 | 225.40 | 215.40 | 224.60 | +2.00% | 3,797,077 |
| 2025-11-05 | 223.00 | 223.00 | 210.60 | 220.20 | -4.09% | 8,316,291 |
| 2025-11-04 | 236.00 | 241.80 | 228.60 | 229.60 | -2.71% | 5,233,830 |
| 2025-11-03 | 237.80 | 240.80 | 230.40 | 236.00 | +1.55% | 3,281,166 |
| 2025-10-31 | 234.20 | 239.60 | 230.20 | 232.40 | -1.53% | 4,539,881 |
| 2025-10-30 | 247.60 | 249.60 | 232.20 | 236.00 | -2.48% | 7,427,093 |
| 2025-10-28 | 233.00 | 246.80 | 230.20 | 242.00 | +5.31% | 8,401,950 |
| 2025-10-27 | 234.40 | 236.80 | 228.00 | 229.80 | +0.97% | 3,707,849 |
| 2025-10-24 | 224.00 | 228.20 | 217.00 | 227.60 | +3.17% | 4,422,087 |
| 2025-10-23 | 222.40 | 226.00 | 215.80 | 220.60 | -1.25% | 3,694,369 |
| 2025-10-22 | 226.80 | 233.80 | 222.20 | 223.40 | -2.02% | 4,955,310 |
| 2025-10-21 | 216.00 | 233.40 | 214.80 | 228.00 | +8.88% | 10,394,369 |
| 2025-10-20 | 213.00 | 215.40 | 206.80 | 209.40 | +2.35% | 4,261,214 |
| 2025-10-17 | 213.60 | 213.60 | 202.20 | 204.60 | -3.49% | 5,603,070 |
| 2025-10-16 | 209.80 | 213.60 | 207.40 | 212.00 | +1.15% | 4,123,705 |
| 2025-10-15 | 205.60 | 210.60 | 204.20 | 209.60 | +4.49% | 5,019,025 |
| 2025-10-14 | 213.40 | 215.80 | 199.10 | 200.60 | -7.04% | 8,958,285 |
| 2025-10-13 | 216.20 | 220.60 | 210.20 | 215.80 | -5.35% | 12,575,868 |
| 2025-10-10 | 231.00 | 237.60 | 225.00 | 228.00 | -3.39% | 8,502,272 |
| 2025-10-09 | 224.00 | 238.60 | 217.60 | 236.00 | +6.69% | 10,008,617 |
| 2025-10-08 | 219.00 | 221.40 | 214.00 | 221.20 | +0.27% | 2,056,622 |
| 2025-10-06 | 222.00 | 223.80 | 217.60 | 220.60 | -2.48% | 1,715,180 |
| 2025-10-03 | 224.20 | 226.80 | 219.20 | 226.20 | -1.22% | 2,488,656 |
| 2025-10-02 | 220.40 | 230.60 | 219.80 | 229.00 | +1.96% | 5,003,946 |
| 2025-09-30 | 213.00 | 224.80 | 212.20 | 224.60 | +6.65% | 8,306,175 |
| 2025-09-29 | 205.80 | 213.40 | 204.20 | 210.60 | +2.83% | 4,495,481 |
| 2025-09-26 | 208.80 | 215.40 | 203.20 | 204.80 | -3.03% | 4,358,160 |
| 2025-09-25 | 206.80 | 216.80 | 205.80 | 211.20 | +2.33% | 5,987,675 |
| 2025-09-24 | 201.60 | 208.60 | 200.60 | 206.40 | +1.47% | 3,533,370 |
| 2025-09-23 | 209.20 | 209.80 | 199.00 | 203.40 | -2.77% | 5,436,696 |
| 2025-09-22 | 210.00 | 214.60 | 206.80 | 209.20 | -1.32% | 3,696,975 |
| 2025-09-19 | 211.20 | 214.60 | 206.60 | 212.00 | +0.38% | 4,537,863 |
| 2025-09-18 | 217.80 | 221.80 | 206.00 | 211.20 | -3.03% | 10,893,411 |
| 2025-09-17 | 212.40 | 221.40 | 208.00 | 217.80 | +2.74% | 7,989,828 |
| 2025-09-16 | 213.60 | 220.00 | 210.20 | 212.00 | +1.63% | 9,011,534 |
| 2025-09-15 | 199.10 | 212.40 | 197.10 | 208.60 | +4.93% | 9,183,102 |
| 2025-09-12 | 194.00 | 207.80 | 190.60 | 198.80 | +2.47% | 12,421,876 |
| 2025-09-11 | 193.50 | 195.50 | 190.20 | 194.00 | -2.46% | 6,935,422 |
| 2025-09-10 | 188.00 | 199.80 | 187.70 | 198.90 | +7.57% | 14,522,103 |
| 2025-09-09 | 176.70 | 185.30 | 175.30 | 184.90 | +5.54% | 7,694,112 |
| 2025-09-08 | 176.20 | 177.40 | 172.10 | 175.20 | -0.85% | 5,546,191 |
| 2025-09-05 | 175.20 | 177.30 | 172.10 | 176.70 | +0.74% | 6,184,223 |
| 2025-09-04 | 174.50 | 182.90 | 173.30 | 175.40 | +0.06% | 6,925,750 |
| 2025-09-03 | 177.80 | 178.80 | 174.20 | 175.30 | -1.68% | 3,442,471 |
| 2025-09-02 | 183.90 | 183.90 | 177.80 | 178.30 | -3.15% | 4,815,407 |
| 2025-09-01 | 181.80 | 185.50 | 177.30 | 184.10 | +1.77% | 6,680,442 |
| 2025-08-29 | 174.30 | 183.80 | 172.70 | 180.90 | +4.81% | 9,103,872 |
| 2025-08-28 | 176.60 | 177.40 | 169.00 | 172.60 | -1.88% | 6,172,364 |
| 2025-08-27 | 179.80 | 182.00 | 174.20 | 175.90 | -2.33% | 6,411,668 |
| 2025-08-26 | 183.00 | 185.40 | 178.40 | 180.10 | -3.54% | 10,304,086 |
| 2025-08-25 | 188.40 | 189.50 | 183.00 | 186.70 | +1.08% | 8,279,593 |
| 2025-08-22 | 187.00 | 188.10 | 181.50 | 184.70 | -6.15% | 13,307,057 |
| 2025-08-21 | 198.80 | 199.70 | 194.60 | 196.80 | -1.16% | 4,026,364 |
| 2025-08-20 | 194.00 | 200.40 | 190.80 | 199.10 | +1.74% | 5,554,614 |
| 2025-08-19 | 196.40 | 199.80 | 193.30 | 195.70 | -0.10% | 4,815,273 |
| 2025-08-18 | 196.10 | 199.60 | 190.20 | 195.90 | +2.14% | 6,862,688 |
| 2025-08-15 | 186.00 | 192.30 | 184.90 | 191.80 | +2.02% | 4,880,359 |
| 2025-08-14 | 191.10 | 194.50 | 186.00 | 188.00 | -0.53% | 4,750,240 |
| 2025-08-13 | 179.50 | 189.00 | 179.10 | 189.00 | +7.39% | 6,643,470 |
| 2025-08-12 | 181.90 | 182.60 | 174.50 | 176.00 | -3.72% | 4,515,041 |
| 2025-08-11 | 179.60 | 184.70 | 178.10 | 182.80 | +2.41% | 3,477,536 |
| 2025-08-08 | 181.00 | 181.00 | 177.30 | 178.50 | -2.72% | 4,008,809 |
| 2025-08-07 | 184.40 | 185.00 | 179.70 | 183.50 | -0.49% | 3,817,776 |
| 2025-08-06 | 180.50 | 186.30 | 179.60 | 184.40 | +1.37% | 5,097,483 |
| 2025-08-05 | 178.00 | 183.00 | 177.30 | 181.90 | +2.94% | 4,820,353 |
| 2025-08-04 | 173.20 | 177.40 | 172.50 | 176.70 | +1.44% | 3,457,658 |
| 2025-08-01 | 180.30 | 183.40 | 173.30 | 174.20 | -2.95% | 6,585,511 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+27.98%). Worst month: Oct (-17.14%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Bilibili Inc's (9626.HK) latest close?
144.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is 9626.HK's 52-week high and low?
285.60 high and 123.50 low over the trailing 52 weeks, as of 2026-08-07.
What is Bilibili Inc's strongest and weakest month historically?
Historically, 9626.HK's strongest calendar month has been Sep (average +27.98%) and its weakest Oct (average -17.14%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 943 daily bars in the Closelook data lake.