Bilibili Inc.: Z ord HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Sec | 09626 | 2021-03-29 | 2022-09-30 | 2022-10-03 | |
| HK Main | 09626 | 2022-10-03 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 18 | 191.5 | 191.2 | 191.5 | 11,126,000,338 | 191.5 | 191.2 | 191.5 | 187.6 | 209.0 | 56,681,487 | 196.29 | -7.22% |
| 2025-11-28 | 0 | 20 | 206.4 | 206.2 | 206.4 | 19,413,105,318 | 206.4 | 206.2 | 206.4 | 187.2 | 241.8 | 92,223,438 | 210.50 | -11.19% |
| 2025-10-31 | 0 | 20 | 232.4 | 232.4 | 232.6 | 26,327,824,828 | 232.4 | 232.4 | 232.6 | 199.1 | 249.6 | 117,859,368 | 223.38 | 3.47% |
| 2025-09-30 | 0 | 22 | 224.6 | 224.4 | 224.6 | 30,447,909,636 | 224.6 | 224.4 | 224.6 | 172.1 | 224.8 | 152,598,267 | 199.53 | 24.16% |
| 2025-08-29 | 0 | 21 | 180.9 | 180.9 | 181.1 | 23,363,223,072 | 180.9 | 180.9 | 181.1 | 169.0 | 200.4 | 126,891,815 | 184.12 | 0.78% |
| 2025-07-31 | 0 | 22 | 179.5 | 179.4 | 179.5 | 22,680,917,582 | 179.5 | 179.4 | 179.5 | 159.8 | 202.6 | 124,221,422 | 182.58 | 7.04% |
| 2025-06-30 | 0 | 21 | 167.7 | 167.5 | 167.7 | 19,587,213,308 | 167.7 | 167.5 | 167.7 | 139.6 | 173.0 | 123,783,228 | 158.24 | 14.00% |
| 2025-05-30 | 0 | 20 | 147.1 | 147.0 | 147.1 | 13,045,640,879 | 147.1 | 147.0 | 147.1 | 135.3 | 154.6 | 90,207,644 | 144.62 | 7.61% |
| 2025-04-30 | 0 | 19 | 136.7 | 136.6 | 136.7 | 12,130,197,447 | 136.7 | 136.6 | 136.7 | 113.6 | 153.0 | 93,157,719 | 130.21 | -8.07% |
| 2025-03-31 | 0 | 21 | 148.7 | 148.6 | 148.7 | 23,361,226,208 | 148.7 | 148.6 | 148.7 | 145.2 | 190.8 | 139,933,952 | 166.94 | -4.86% |
| 2025-02-28 | 0 | 20 | 156.3 | 156.2 | 156.3 | 34,242,234,197 | 156.3 | 156.2 | 156.3 | 122.0 | 180.9 | 215,759,078 | 158.71 | 16.90% |
| 2025-01-28 | 0 | 19 | 133.7 | 133.5 | 133.7 | 8,649,454,395 | 133.7 | 133.5 | 133.7 | 123.2 | 141.8 | 65,431,289 | 132.19 | -5.85% |
| 2024-12-31 | 0 | 20 | 142.0 | 142.0 | 142.4 | 12,179,097,509 | 142.0 | 142.0 | 142.4 | 141.7 | 177.1 | 78,466,008 | 155.21 | -4.70% |
| 2024-11-29 | 0 | 21 | 149.0 | 148.9 | 149.0 | 13,561,183,969 | 149.0 | 148.9 | 149.0 | 139.6 | 191.8 | 85,297,433 | 158.99 | -12.66% |
| 2024-10-31 | 0 | 21 | 170.6 | 170.5 | 170.6 | 25,065,199,615 | 170.6 | 170.5 | 170.6 | 151.0 | 238.8 | 139,345,233 | 179.88 | -11.97% |
| 2024-09-30 | 0 | 19 | 193.8 | 193.7 | 193.8 | 11,782,105,125 | 193.8 | 193.7 | 193.8 | 110.4 | 197.6 | 82,468,095 | 142.87 | 69.11% |
| 2024-08-30 | 0 | 22 | 114.6 | 114.6 | 114.7 | 8,681,350,253 | 114.6 | 114.6 | 114.7 | 98.90 | 127.1 | 77,434,671 | 112.11 | -6.14% |
| 2024-07-31 | 0 | 22 | 122.1 | 122.1 | 122.2 | 7,462,070,322 | 122.1 | 122.1 | 122.2 | 112.7 | 138.5 | 60,178,393 | 124.00 | -3.78% |
| 2024-06-28 | 0 | 19 | 126.9 | 126.8 | 126.9 | 11,927,404,746 | 126.9 | 126.8 | 126.9 | 108.7 | 145.6 | 94,851,441 | 125.75 | 14.12% |
| 2024-05-31 | 0 | 21 | 111.2 | 111.1 | 111.2 | 12,715,647,713 | 111.2 | 111.1 | 111.2 | 99.40 | 134.7 | 109,916,863 | 115.68 | 8.17% |
| 2024-04-30 | 0 | 20 | 102.8 | 102.7 | 102.8 | 8,418,031,589 | 102.8 | 102.7 | 102.8 | 84.15 | 108.8 | 89,205,678 | 94.367 | 16.42% |
| 2024-03-28 | 0 | 20 | 88.30 | 88.25 | 88.30 | 8,831,612,789 | 88.30 | 88.25 | 88.30 | 75.60 | 104.6 | 97,821,990 | 90.282 | 15.20% |
| 2024-02-29 | 0 | 19 | 76.65 | 76.60 | 76.65 | 4,291,287,868 | 76.65 | 76.60 | 76.65 | 68.80 | 84.15 | 55,890,028 | 76.781 | 11.98% |
| 2024-01-31 | 0 | 22 | 68.45 | 68.45 | 68.50 | 5,396,675,505 | 68.45 | 68.45 | 68.50 | 67.80 | 97.00 | 68,497,523 | 78.786 | -26.87% |
| 2023-12-29 | 0 | 19 | 93.60 | 93.55 | 93.60 | 5,528,683,806 | 93.60 | 93.55 | 93.60 | 76.35 | 97.15 | 61,963,894 | 89.224 | 4.12% |
| 2023-11-30 | 0 | 22 | 89.90 | 89.85 | 89.90 | 7,251,016,028 | 89.90 | 89.85 | 89.90 | 87.60 | 119.8 | 67,155,351 | 107.97 | -15.11% |
| 2023-10-31 | 0 | 20 | 105.9 | 105.8 | 105.9 | 4,473,417,805 | 105.9 | 105.8 | 105.9 | 95.65 | 116.0 | 42,390,479 | 105.53 | -2.22% |
| 2023-09-29 | 0 | 19 | 108.3 | 108.2 | 108.3 | 4,647,682,920 | 108.3 | 108.2 | 108.3 | 100.9 | 123.4 | 42,279,888 | 109.93 | -7.67% |
| 2023-08-31 | 0 | 23 | 117.3 | 117.2 | 117.3 | 11,384,600,698 | 117.3 | 117.2 | 117.3 | 112.6 | 151.3 | 89,291,642 | 127.50 | -17.97% |
| 2023-07-31 | 0 | 20 | 143.0 | 142.9 | 143.0 | 8,177,224,231 | 143.0 | 142.9 | 143.0 | 112.1 | 150.8 | 63,102,558 | 129.59 | 22.54% |
| 2023-06-30 | 0 | 21 | 116.7 | 116.7 | 116.8 | 7,956,159,986 | 116.7 | 116.7 | 116.8 | 116.0 | 146.0 | 62,937,357 | 126.41 | -8.47% |
| 2023-05-31 | 0 | 21 | 127.5 | 127.3 | 127.5 | 4,901,040,458 | 127.5 | 127.3 | 127.5 | 123.9 | 161.3 | 34,104,653 | 143.71 | -18.89% |
| 2023-04-28 | 0 | 17 | 157.2 | 157.2 | 157.3 | 8,121,677,265 | 157.2 | 157.2 | 157.3 | 150.0 | 183.3 | 48,927,079 | 166.00 | -17.09% |
| 2023-03-31 | 0 | 23 | 189.6 | 189.6 | 189.7 | 18,034,804,165 | 189.6 | 189.6 | 189.7 | 142.2 | 204.0 | 104,066,653 | 173.30 | 22.40% |
| 2023-02-28 | 0 | 20 | 154.9 | 154.9 | 155.0 | 9,698,238,542 | 154.9 | 154.9 | 155.0 | 150.9 | 208.8 | 54,593,743 | 177.64 | -20.48% |
| 2023-01-31 | 0 | 18 | 194.8 | 194.7 | 194.8 | 11,345,066,547 | 194.8 | 194.7 | 194.8 | 182.2 | 228.0 | 54,117,076 | 209.64 | 4.28% |
| 2022-12-30 | 0 | 20 | 186.8 | 186.6 | 186.8 | 18,486,165,046 | 186.8 | 186.6 | 186.8 | 128.9 | 222.6 | 106,217,612 | 174.04 | 47.32% |
| 2022-11-30 | 0 | 22 | 126.8 | 126.7 | 126.8 | 11,833,913,087 | 126.8 | 126.7 | 126.8 | 67.15 | 129.9 | 117,128,395 | 101.03 | 86.75% |
| 2022-10-31 | 0 | 20 | 67.90 | 67.90 | 67.95 | 6,614,123,951 | 67.90 | 67.90 | 67.95 | 66.10 | 136.0 | 74,077,369 | 89.287 | -43.23% |
| 2022-09-30 | 0 | 21 | 119.6 | 119.5 | 119.6 | 6,868,289,212 | 119.6 | 119.5 | 119.6 | 115.4 | 197.8 | 46,167,115 | 148.77 | -37.09% |
| 2022-08-31 | 0 | 23 | 190.1 | 190.1 | 190.2 | 7,204,567,758 | 190.1 | 190.1 | 190.2 | 171.5 | 212.6 | 38,020,573 | 189.49 | 0.69% |
| 2022-07-29 | 0 | 20 | 188.8 | 188.7 | 188.8 | 7,277,241,108 | 188.8 | 188.7 | 188.8 | 175.4 | 219.8 | 36,589,664 | 198.89 | -6.07% |
| 2022-06-30 | 0 | 21 | 201.0 | 201.0 | 201.4 | 14,855,133,768 | 201.0 | 201.0 | 201.4 | 175.4 | 238.0 | 70,532,838 | 210.61 | 11.79% |
| 2022-05-31 | 0 | 20 | 179.8 | 179.7 | 179.8 | 8,887,424,812 | 179.8 | 179.7 | 179.8 | 145.3 | 203.2 | 53,731,293 | 165.41 | -11.69% |
| 2022-04-29 | 0 | 18 | 203.6 | 203.6 | 203.8 | 9,068,310,198 | 203.6 | 203.6 | 203.8 | 159.3 | 251.0 | 45,808,386 | 197.96 | -5.91% |
| 2022-03-31 | 0 | 23 | 216.4 | 216.4 | 216.6 | 18,404,111,623 | 216.4 | 216.4 | 216.6 | 125.0 | 252.6 | 95,627,443 | 192.46 | -8.69% |
| 2022-02-28 | 0 | 17 | 237.0 | 236.6 | 237.0 | 5,456,215,807 | 237.0 | 236.6 | 237.0 | 222.8 | 298.0 | 21,080,959 | 258.82 | -2.39% |
| 2022-01-31 | 0 | 21 | 242.8 | 242.8 | 243.0 | 10,124,782,824 | 242.8 | 242.8 | 243.0 | 230.6 | 369.4 | 34,583,569 | 292.76 | -32.29% |
| 2021-12-31 | 0 | 22 | 358.6 | 358.6 | 359.0 | 11,288,034,350 | 358.6 | 358.6 | 359.0 | 328.2 | 526.5 | 27,105,887 | 416.44 | -30.71% |
| 2021-11-30 | 1 | 22 | 517.5 | 517.0 | 517.5 | 13,329,516,297 | 517.5 | 517.0 | 517.5 | 510.0 | 710.0 | 22,603,038 | 589.72 | -12.06% |
| 2021-10-29 | 0 | 18 | 588.5 | 588.0 | 588.5 | 6,305,973,443 | 588.5 | 588.0 | 588.5 | 471.0 | 657.0 | 10,987,643 | 573.92 | 16.07% |
| 2021-09-30 | 0 | 21 | 507.0 | 506.5 | 507.0 | 10,410,472,743 | 507.0 | 506.5 | 507.0 | 500.5 | 720.0 | 17,078,096 | 609.58 | -15.50% |
| 2021-08-31 | 0 | 22 | 600.0 | 599.5 | 600.0 | 11,993,388,923 | 600.0 | 599.5 | 600.0 | 487.2 | 697.5 | 20,382,177 | 588.43 | -9.84% |
| 2021-07-30 | 0 | 21 | 665.5 | 665.0 | 665.5 | 16,921,210,592 | 665.5 | 665.0 | 665.5 | 612.0 | 949.5 | 22,151,706 | 763.88 | -30.39% |
| 2021-06-30 | 0 | 21 | 956.0 | 956.0 | 958.0 | 9,160,208,970 | 956.0 | 956.0 | 958.0 | 810.0 | 1,052 | 10,426,678 | 878.54 | 10.65% |
| 2021-05-31 | 0 | 20 | 864.0 | 863.0 | 864.0 | 10,906,723,756 | 864.0 | 863.0 | 864.0 | 696.0 | 870.0 | 13,867,652 | 786.49 | -3.03% |
| 2021-04-30 | 0 | 19 | 891.0 | 891.0 | 891.5 | 9,573,465,738 | 891.0 | 891.0 | 891.5 | 778.0 | 976.5 | 11,142,178 | 859.21 | 7.61% |
| 2021-03-31 | 0 | 3 | 828.0 | 825.5 | 828.0 | 3,923,859,032 | 828.0 | 825.5 | 828.0 | 753.0 | 829.5 | 4,946,905 | 793.19 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy