Bilibili Inc. (9626) Price History
Daily open, high, low, close and volume for Bilibili Inc. (9626) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | HKD 116.00 | HKD 120.50 | HKD 115.80 | HKD 120.40 | 3,021,380 |
| 2026-10-08 | HKD 117.00 | HKD 119.40 | HKD 114.90 | HKD 115.70 | 2,450,940 |
| 2026-10-07 | HKD 115.00 | HKD 117.60 | HKD 114.60 | HKD 117.40 | 899,443 |
| 2026-10-06 | HKD 115.60 | HKD 117.00 | HKD 114.70 | HKD 115.90 | 1,039,097 |
| 2026-10-05 | HKD 114.00 | HKD 114.80 | HKD 112.60 | HKD 114.20 | 997,430 |
| 2026-10-02 | HKD 119.00 | HKD 119.00 | HKD 112.20 | HKD 114.00 | 2,796,115 |
| 2026-09-30 | HKD 116.80 | HKD 119.50 | HKD 116.40 | HKD 119.50 | 3,038,017 |
| 2026-09-29 | HKD 118.70 | HKD 118.70 | HKD 116.10 | HKD 117.90 | 3,189,930 |
| 2026-09-28 | HKD 116.50 | HKD 120.00 | HKD 116.20 | HKD 119.80 | 2,471,101 |
| 2026-09-25 | HKD 116.40 | HKD 116.60 | HKD 113.50 | HKD 116.50 | 2,360,783 |
| 2026-09-24 | HKD 118.60 | HKD 118.60 | HKD 115.50 | HKD 116.40 | 2,291,191 |
| 2026-09-23 | HKD 118.10 | HKD 119.40 | HKD 117.30 | HKD 118.70 | 2,596,963 |
| 2026-09-22 | HKD 118.50 | HKD 121.80 | HKD 117.70 | HKD 118.50 | 2,964,698 |
| 2026-09-21 | HKD 116.90 | HKD 119.20 | HKD 116.90 | HKD 118.00 | 3,602,337 |
| 2026-09-18 | HKD 113.00 | HKD 116.80 | HKD 112.90 | HKD 116.80 | 6,018,841 |
| 2026-09-17 | HKD 117.00 | HKD 117.00 | HKD 113.30 | HKD 114.60 | 6,827,691 |
| 2026-09-16 | HKD 122.50 | HKD 122.50 | HKD 115.30 | HKD 118.10 | 5,079,462 |
| 2026-09-15 | HKD 122.30 | HKD 125.30 | HKD 121.20 | HKD 121.40 | 6,835,809 |
| 2026-09-14 | HKD 121.50 | HKD 123.30 | HKD 119.90 | HKD 121.80 | 2,406,364 |
| 2026-09-11 | HKD 120.00 | HKD 122.00 | HKD 117.70 | HKD 121.90 | 6,125,376 |
| 2026-09-10 | HKD 122.80 | HKD 124.40 | HKD 120.60 | HKD 121.80 | 4,599,593 |
| 2026-09-09 | HKD 127.40 | HKD 127.90 | HKD 123.60 | HKD 125.00 | 5,526,480 |
| 2026-09-08 | HKD 123.80 | HKD 125.90 | HKD 122.40 | HKD 124.00 | 5,815,745 |
| 2026-09-07 | HKD 118.10 | HKD 125.70 | HKD 116.40 | HKD 123.80 | 38,800,400 |
| 2026-09-04 | HKD 121.10 | HKD 124.20 | HKD 120.90 | HKD 121.40 | 3,698,617 |
| 2026-09-03 | HKD 121.70 | HKD 122.90 | HKD 119.30 | HKD 119.70 | 3,700,371 |
| 2026-09-02 | HKD 125.00 | HKD 125.30 | HKD 120.70 | HKD 121.70 | 3,351,522 |
| 2026-09-01 | HKD 127.50 | HKD 128.30 | HKD 125.40 | HKD 125.40 | 3,097,183 |
| 2026-08-31 | HKD 131.20 | HKD 131.20 | HKD 125.50 | HKD 129.10 | 4,246,623 |
| 2026-08-28 | HKD 132.00 | HKD 135.30 | HKD 131.10 | HKD 131.80 | 4,031,535 |
| 2026-08-27 | HKD 127.80 | HKD 129.80 | HKD 126.20 | HKD 129.70 | 3,109,871 |
| 2026-08-26 | HKD 129.60 | HKD 131.10 | HKD 126.80 | HKD 127.50 | 3,816,855 |
| 2026-08-25 | HKD 129.60 | HKD 130.00 | HKD 125.70 | HKD 129.90 | 9,313,113 |
| 2026-08-24 | HKD 133.00 | HKD 133.00 | HKD 129.20 | HKD 129.60 | 4,124,308 |
| 2026-08-21 | HKD 129.80 | HKD 133.50 | HKD 129.50 | HKD 133.40 | 3,450,413 |
| 2026-08-20 | HKD 134.80 | HKD 135.60 | HKD 128.60 | HKD 130.20 | 5,681,678 |
| 2026-08-19 | HKD 132.40 | HKD 136.10 | HKD 131.00 | HKD 134.20 | 2,560,657 |
| 2026-08-18 | HKD 135.70 | HKD 135.70 | HKD 131.00 | HKD 133.00 | 2,622,066 |
| 2026-08-17 | HKD 135.60 | HKD 137.60 | HKD 135.50 | HKD 136.00 | 2,068,297 |
| 2026-08-14 | HKD 134.20 | HKD 135.50 | HKD 133.00 | HKD 133.50 | 2,263,648 |
| 2026-08-13 | HKD 137.00 | HKD 137.90 | HKD 134.40 | HKD 134.90 | 3,420,753 |
| 2026-08-12 | HKD 141.90 | HKD 141.90 | HKD 137.40 | HKD 138.70 | 3,900,190 |
| 2026-08-11 | HKD 148.20 | HKD 148.20 | HKD 142.90 | HKD 143.50 | 1,944,683 |
| 2026-08-10 | HKD 146.00 | HKD 148.80 | HKD 145.30 | HKD 147.90 | 1,646,709 |
| 2026-08-07 | HKD 147.30 | HKD 147.30 | HKD 143.30 | HKD 144.50 | 3,115,599 |
| 2026-08-06 | HKD 147.10 | HKD 148.90 | HKD 145.50 | HKD 147.30 | 2,880,493 |
| 2026-08-05 | HKD 149.00 | HKD 151.60 | HKD 146.00 | HKD 150.10 | 1,985,630 |
| 2026-08-04 | HKD 149.80 | HKD 151.70 | HKD 146.30 | HKD 149.70 | 1,930,897 |
| 2026-08-03 | HKD 150.00 | HKD 153.80 | HKD 148.50 | HKD 149.80 | 2,733,892 |
| 2026-07-31 | HKD 145.70 | HKD 150.00 | HKD 139.70 | HKD 147.70 | 4,095,296 |
| 2026-07-30 | HKD 145.60 | HKD 150.80 | HKD 145.10 | HKD 148.20 | 4,837,076 |
| 2026-07-29 | HKD 141.60 | HKD 149.20 | HKD 141.10 | HKD 146.70 | 4,559,388 |
| 2026-07-28 | HKD 141.80 | HKD 142.90 | HKD 137.60 | HKD 140.50 | 1,743,046 |
| 2026-07-27 | HKD 135.20 | HKD 140.20 | HKD 133.80 | HKD 139.10 | 2,396,826 |
| 2026-07-24 | HKD 137.00 | HKD 138.90 | HKD 135.10 | HKD 135.90 | 2,508,146 |
| 2026-07-23 | HKD 138.80 | HKD 140.00 | HKD 136.10 | HKD 139.40 | 2,717,262 |
| 2026-07-22 | HKD 142.60 | HKD 143.20 | HKD 137.80 | HKD 138.70 | 4,262,846 |
| 2026-07-21 | HKD 144.10 | HKD 148.10 | HKD 143.30 | HKD 145.90 | 2,224,432 |
| 2026-07-20 | HKD 143.30 | HKD 148.30 | HKD 143.30 | HKD 144.70 | 3,482,585 |
| 2026-07-17 | HKD 149.50 | HKD 150.00 | HKD 137.60 | HKD 139.40 | 4,888,984 |
| 2026-07-16 | HKD 142.60 | HKD 148.90 | HKD 142.60 | HKD 147.90 | 5,573,258 |
| 2026-07-15 | HKD 137.80 | HKD 141.50 | HKD 135.30 | HKD 140.50 | 2,865,938 |
| 2026-07-14 | HKD 137.00 | HKD 138.00 | HKD 131.10 | HKD 137.80 | 7,021,858 |
| 2026-07-13 | HKD 139.00 | HKD 141.90 | HKD 135.20 | HKD 136.20 | 3,492,022 |
| 2026-07-10 | HKD 140.00 | HKD 142.50 | HKD 136.90 | HKD 139.20 | 3,004,999 |
| 2026-07-09 | HKD 142.50 | HKD 144.90 | HKD 135.70 | HKD 137.90 | 6,367,180 |
| 2026-07-08 | HKD 136.60 | HKD 144.70 | HKD 136.40 | HKD 143.90 | 4,498,567 |
| 2026-07-07 | HKD 141.10 | HKD 144.60 | HKD 136.40 | HKD 137.00 | 3,762,214 |
| 2026-07-06 | HKD 137.50 | HKD 143.00 | HKD 136.00 | HKD 141.10 | 3,161,174 |
| 2026-07-03 | HKD 135.90 | HKD 139.10 | HKD 134.50 | HKD 137.70 | 4,129,552 |
| 2026-07-02 | HKD 136.20 | HKD 138.80 | HKD 134.20 | HKD 134.50 | 5,008,226 |
| 2026-06-30 | HKD 131.40 | HKD 134.50 | HKD 129.90 | HKD 131.70 | 5,117,457 |
| 2026-06-29 | HKD 127.10 | HKD 135.70 | HKD 127.10 | HKD 131.70 | 8,086,999 |
| 2026-06-26 | HKD 127.00 | HKD 127.00 | HKD 124.30 | HKD 124.70 | 4,146,133 |
| 2026-06-25 | HKD 130.00 | HKD 131.70 | HKD 123.70 | HKD 128.40 | 5,216,995 |
| 2026-06-24 | HKD 126.30 | HKD 128.80 | HKD 123.90 | HKD 126.10 | 3,949,832 |
| 2026-06-23 | HKD 131.20 | HKD 132.30 | HKD 123.50 | HKD 124.50 | 4,927,891 |
| 2026-06-22 | HKD 132.00 | HKD 134.10 | HKD 128.80 | HKD 132.60 | 4,286,270 |
| 2026-06-18 | HKD 135.30 | HKD 136.30 | HKD 133.70 | HKD 135.20 | 4,466,621 |
| 2026-06-17 | HKD 135.70 | HKD 139.70 | HKD 134.60 | HKD 137.30 | 3,884,564 |
| 2026-06-16 | HKD 139.90 | HKD 140.70 | HKD 134.50 | HKD 136.00 | 7,399,367 |
| 2026-06-15 | HKD 142.90 | HKD 144.60 | HKD 137.40 | HKD 141.40 | 4,234,623 |
| 2026-06-12 | HKD 142.70 | HKD 145.20 | HKD 140.50 | HKD 142.90 | 8,137,462 |
| 2026-06-11 | HKD 144.60 | HKD 148.60 | HKD 140.50 | HKD 141.20 | 4,213,675 |
| 2026-06-10 | HKD 139.00 | HKD 144.50 | HKD 137.10 | HKD 142.60 | 5,567,089 |
| 2026-06-09 | HKD 141.00 | HKD 146.10 | HKD 139.30 | HKD 139.60 | 5,966,287 |
| 2026-06-08 | HKD 139.00 | HKD 147.30 | HKD 136.70 | HKD 143.80 | 9,888,448 |
| 2026-06-05 | HKD 143.30 | HKD 144.10 | HKD 140.70 | HKD 142.80 | 3,449,571 |
| 2026-06-04 | HKD 140.80 | HKD 143.60 | HKD 140.00 | HKD 142.10 | 3,735,785 |
| 2026-06-03 | HKD 147.30 | HKD 148.50 | HKD 141.70 | HKD 144.10 | 4,806,007 |
| 2026-06-02 | HKD 143.40 | HKD 152.00 | HKD 143.40 | HKD 149.90 | 9,607,902 |
| 2026-06-01 | HKD 136.30 | HKD 143.90 | HKD 135.90 | HKD 143.10 | 6,248,480 |
| 2026-05-29 | HKD 133.00 | HKD 139.20 | HKD 130.80 | HKD 136.30 | 7,576,465 |
| 2026-05-28 | HKD 135.30 | HKD 135.60 | HKD 129.60 | HKD 132.50 | 4,451,212 |
| 2026-05-27 | HKD 138.00 | HKD 139.30 | HKD 134.80 | HKD 135.30 | 3,117,138 |
| 2026-05-26 | HKD 136.80 | HKD 137.90 | HKD 133.90 | HKD 136.80 | 4,834,521 |
| 2026-05-22 | HKD 139.30 | HKD 140.80 | HKD 136.10 | HKD 138.10 | 5,238,202 |
| 2026-05-21 | HKD 145.00 | HKD 146.30 | HKD 136.20 | HKD 137.60 | 11,667,232 |
| 2026-05-20 | HKD 155.30 | HKD 156.00 | HKD 146.50 | HKD 148.70 | 7,235,570 |
| 2026-05-19 | HKD 153.70 | HKD 158.20 | HKD 153.10 | HKD 156.10 | 5,002,957 |
| 2026-05-18 | HKD 152.00 | HKD 152.00 | HKD 148.70 | HKD 150.60 | 5,679,494 |
| 2026-05-15 | HKD 160.00 | HKD 160.00 | HKD 151.50 | HKD 153.50 | 11,120,790 |
| 2026-05-14 | HKD 176.00 | HKD 176.80 | HKD 167.00 | HKD 167.00 | 4,064,080 |
| 2026-05-13 | HKD 168.50 | HKD 171.20 | HKD 166.30 | HKD 169.10 | 2,542,483 |
| 2026-05-12 | HKD 171.80 | HKD 173.70 | HKD 170.20 | HKD 170.50 | 1,697,943 |
| 2026-05-11 | HKD 175.00 | HKD 176.50 | HKD 171.70 | HKD 172.60 | 3,515,352 |
| 2026-05-08 | HKD 173.10 | HKD 178.50 | HKD 171.50 | HKD 177.80 | 4,101,865 |
| 2026-05-07 | HKD 174.80 | HKD 177.60 | HKD 173.30 | HKD 176.40 | 4,950,465 |
| 2026-05-06 | HKD 169.50 | HKD 172.40 | HKD 164.20 | HKD 169.70 | 3,321,716 |
| 2026-05-05 | HKD 169.00 | HKD 170.50 | HKD 167.00 | HKD 169.20 | 1,016,670 |
| 2026-05-04 | HKD 172.10 | HKD 172.40 | HKD 169.30 | HKD 170.80 | 881,646 |
| 2026-04-30 | HKD 168.60 | HKD 169.40 | HKD 166.00 | HKD 168.20 | 2,155,023 |
| 2026-04-29 | HKD 171.10 | HKD 173.80 | HKD 168.30 | HKD 172.20 | 2,402,772 |
| 2026-04-28 | HKD 169.90 | HKD 170.80 | HKD 165.70 | HKD 166.40 | 3,049,133 |
| 2026-04-27 | HKD 175.00 | HKD 175.20 | HKD 170.20 | HKD 171.20 | 3,479,800 |
| 2026-04-24 | HKD 175.00 | HKD 176.90 | HKD 172.00 | HKD 174.40 | 2,507,162 |
| 2026-04-23 | HKD 178.50 | HKD 178.50 | HKD 174.10 | HKD 177.60 | 3,228,027 |
| 2026-04-22 | HKD 186.20 | HKD 186.20 | HKD 177.00 | HKD 178.60 | 6,621,237 |
| 2026-04-21 | HKD 196.80 | HKD 196.80 | HKD 187.90 | HKD 189.50 | 2,907,036 |
| 2026-04-20 | HKD 195.00 | HKD 195.90 | HKD 192.30 | HKD 195.40 | 2,357,932 |
| 2026-04-17 | HKD 195.60 | HKD 197.30 | HKD 192.20 | HKD 195.00 | 2,189,954 |
| 2026-04-16 | HKD 195.00 | HKD 200.00 | HKD 194.70 | HKD 199.20 | 3,072,633 |
| 2026-04-15 | HKD 195.60 | HKD 198.90 | HKD 192.70 | HKD 193.70 | 3,073,339 |
| 2026-04-14 | HKD 192.40 | HKD 194.90 | HKD 188.60 | HKD 189.50 | 2,964,931 |
| 2026-04-13 | HKD 186.00 | HKD 187.90 | HKD 182.30 | HKD 186.60 | 2,441,973 |
| 2026-04-10 | HKD 187.70 | HKD 190.90 | HKD 182.10 | HKD 184.10 | 3,471,328 |
| 2026-04-09 | HKD 187.50 | HKD 188.90 | HKD 185.40 | HKD 186.50 | 2,009,331 |
| 2026-04-08 | HKD 189.00 | HKD 190.50 | HKD 185.10 | HKD 188.90 | 4,676,278 |
| 2026-04-02 | HKD 179.50 | HKD 179.50 | HKD 175.20 | HKD 178.50 | 3,042,373 |
| 2026-04-01 | HKD 177.50 | HKD 185.00 | HKD 176.00 | HKD 182.60 | 5,050,292 |
| 2026-03-31 | HKD 171.40 | HKD 173.90 | HKD 168.50 | HKD 170.70 | 3,613,357 |
| 2026-03-30 | HKD 173.00 | HKD 175.30 | HKD 170.30 | HKD 173.10 | 4,011,323 |
| 2026-03-27 | HKD 177.90 | HKD 182.20 | HKD 177.20 | HKD 179.40 | 3,120,803 |
| 2026-03-26 | HKD 184.10 | HKD 186.10 | HKD 181.20 | HKD 182.30 | 2,697,388 |
| 2026-03-25 | HKD 186.00 | HKD 191.80 | HKD 184.10 | HKD 186.20 | 4,330,192 |
| 2026-03-24 | HKD 185.70 | HKD 187.70 | HKD 180.20 | HKD 187.30 | 5,685,392 |
| 2026-03-23 | HKD 188.00 | HKD 189.00 | HKD 180.40 | HKD 183.50 | 5,601,005 |
| 2026-03-20 | HKD 195.40 | HKD 200.60 | HKD 192.70 | HKD 195.30 | 3,124,766 |
| 2026-03-19 | HKD 200.20 | HKD 202.40 | HKD 196.20 | HKD 197.50 | 5,881,799 |
| 2026-03-18 | HKD 210.60 | HKD 214.00 | HKD 209.00 | HKD 209.40 | 6,723,690 |
| 2026-03-17 | HKD 204.20 | HKD 211.80 | HKD 203.20 | HKD 204.80 | 4,996,580 |
| 2026-03-16 | HKD 197.00 | HKD 204.80 | HKD 192.50 | HKD 202.80 | 3,459,042 |
| 2026-03-13 | HKD 198.00 | HKD 202.80 | HKD 195.60 | HKD 197.20 | 2,859,716 |
| 2026-03-12 | HKD 200.00 | HKD 203.80 | HKD 197.20 | HKD 199.70 | 3,157,628 |
| 2026-03-11 | HKD 208.60 | HKD 209.20 | HKD 203.60 | HKD 205.40 | 3,479,464 |
| 2026-03-10 | HKD 205.60 | HKD 208.00 | HKD 200.60 | HKD 205.60 | 5,671,134 |
| 2026-03-09 | HKD 190.00 | HKD 198.10 | HKD 187.20 | HKD 197.60 | 8,708,793 |
| 2026-03-06 | HKD 204.80 | HKD 209.20 | HKD 198.40 | HKD 201.20 | 10,344,994 |
| 2026-03-05 | HKD 214.60 | HKD 219.00 | HKD 209.60 | HKD 210.60 | 5,458,736 |
| 2026-03-04 | HKD 208.80 | HKD 214.00 | HKD 202.00 | HKD 208.20 | 5,491,483 |
| 2026-03-03 | HKD 214.20 | HKD 220.40 | HKD 211.80 | HKD 212.20 | 3,691,659 |
| 2026-03-02 | HKD 216.80 | HKD 220.40 | HKD 211.40 | HKD 213.60 | 4,311,500 |
| 2026-02-27 | HKD 219.00 | HKD 227.00 | HKD 219.00 | HKD 221.20 | 3,867,604 |
| 2026-02-26 | HKD 230.00 | HKD 233.00 | HKD 216.20 | HKD 218.20 | 5,542,248 |
| 2026-02-25 | HKD 230.80 | HKD 232.60 | HKD 227.20 | HKD 228.80 | 2,742,218 |
| 2026-02-24 | HKD 230.00 | HKD 232.60 | HKD 225.20 | HKD 230.80 | 3,939,085 |
| 2026-02-23 | HKD 232.80 | HKD 239.00 | HKD 231.80 | HKD 234.80 | 1,474,353 |
| 2026-02-20 | HKD 233.20 | HKD 240.00 | HKD 227.80 | HKD 229.60 | 2,137,178 |
| 2026-02-16 | HKD 241.60 | HKD 241.60 | HKD 241.60 | HKD 241.60 | 0 |
| 2026-02-13 | HKD 237.00 | HKD 241.40 | HKD 234.80 | HKD 240.60 | 3,668,356 |
| 2026-02-12 | HKD 250.20 | HKD 251.60 | HKD 240.80 | HKD 246.00 | 4,281,056 |
| 2026-02-11 | HKD 245.00 | HKD 257.80 | HKD 243.80 | HKD 252.80 | 4,827,801 |
| 2026-02-10 | HKD 240.40 | HKD 244.20 | HKD 238.60 | HKD 240.40 | 2,445,523 |
| 2026-02-09 | HKD 247.00 | HKD 249.80 | HKD 234.60 | HKD 240.40 | 4,499,162 |
| 2026-02-06 | HKD 234.80 | HKD 241.80 | HKD 233.80 | HKD 239.40 | 3,609,692 |
| 2026-02-05 | HKD 233.60 | HKD 243.80 | HKD 232.20 | HKD 242.80 | 5,121,355 |
| 2026-02-04 | HKD 250.00 | HKD 250.80 | HKD 238.40 | HKD 243.60 | 5,872,730 |
| 2026-02-03 | HKD 265.00 | HKD 268.40 | HKD 240.40 | HKD 253.00 | 7,399,488 |
| 2026-02-02 | HKD 266.00 | HKD 269.60 | HKD 256.20 | HKD 259.60 | 6,015,313 |
| 2026-01-30 | HKD 273.40 | HKD 276.80 | HKD 270.60 | HKD 273.00 | 3,067,534 |
| 2026-01-29 | HKD 279.80 | HKD 285.60 | HKD 275.60 | HKD 276.80 | 4,207,199 |
| 2026-01-28 | HKD 272.60 | HKD 284.40 | HKD 272.00 | HKD 281.00 | 5,381,668 |
| 2026-01-27 | HKD 260.00 | HKD 274.00 | HKD 256.60 | HKD 271.20 | 4,974,109 |
| 2026-01-26 | HKD 262.20 | HKD 262.40 | HKD 251.20 | HKD 256.20 | 3,838,211 |
| 2026-01-23 | HKD 260.60 | HKD 264.20 | HKD 255.00 | HKD 262.60 | 4,215,563 |
| 2026-01-22 | HKD 250.20 | HKD 259.80 | HKD 248.60 | HKD 257.00 | 4,154,498 |
| 2026-01-21 | HKD 236.80 | HKD 252.60 | HKD 232.20 | HKD 248.80 | 4,625,947 |
| 2026-01-20 | HKD 240.00 | HKD 246.80 | HKD 239.20 | HKD 243.80 | 3,500,074 |
| 2026-01-19 | HKD 253.00 | HKD 253.60 | HKD 237.80 | HKD 242.20 | 6,865,118 |
| 2026-01-16 | HKD 258.00 | HKD 262.00 | HKD 252.60 | HKD 260.00 | 4,598,916 |
| 2026-01-15 | HKD 258.00 | HKD 260.40 | HKD 251.00 | HKD 255.40 | 5,408,744 |
| 2026-01-14 | HKD 245.80 | HKD 261.00 | HKD 242.60 | HKD 258.00 | 7,792,558 |
| 2026-01-13 | HKD 244.80 | HKD 248.80 | HKD 239.00 | HKD 245.40 | 7,509,717 |
| 2026-01-12 | HKD 228.00 | HKD 239.00 | HKD 226.00 | HKD 238.00 | 6,262,178 |
| 2026-01-09 | HKD 223.00 | HKD 230.20 | HKD 220.20 | HKD 223.40 | 6,083,489 |
| 2026-01-08 | HKD 210.00 | HKD 218.00 | HKD 208.40 | HKD 216.60 | 4,818,489 |
| 2026-01-07 | HKD 211.60 | HKD 214.40 | HKD 205.40 | HKD 211.00 | 5,734,499 |
| 2026-01-06 | HKD 212.00 | HKD 218.80 | HKD 212.00 | HKD 214.40 | 3,801,293 |
| 2026-01-05 | HKD 201.40 | HKD 212.60 | HKD 199.90 | HKD 209.80 | 6,034,841 |
| 2026-01-02 | HKD 195.60 | HKD 200.20 | HKD 194.40 | HKD 199.70 | 1,699,686 |
| 2025-12-31 | HKD 192.00 | HKD 192.00 | HKD 192.00 | HKD 192.00 | 0 |
| 2025-12-30 | HKD 190.80 | HKD 194.50 | HKD 190.10 | HKD 192.10 | 2,420,246 |
| 2025-12-29 | HKD 191.50 | HKD 196.60 | HKD 190.40 | HKD 190.80 | 2,315,832 |
| 2025-12-24 | HKD 191.50 | HKD 191.50 | HKD 191.50 | HKD 191.50 | 0 |
| 2025-12-23 | HKD 194.50 | HKD 195.90 | HKD 192.50 | HKD 193.90 | 2,151,189 |
| 2025-12-22 | HKD 195.00 | HKD 196.80 | HKD 192.50 | HKD 194.00 | 2,363,664 |
| 2025-12-19 | HKD 194.10 | HKD 195.20 | HKD 191.80 | HKD 192.80 | 2,722,898 |
| 2025-12-18 | HKD 190.80 | HKD 193.40 | HKD 188.50 | HKD 191.80 | 2,081,146 |
| 2025-12-17 | HKD 189.00 | HKD 192.90 | HKD 187.60 | HKD 191.30 | 3,437,045 |
| 2025-12-16 | HKD 192.00 | HKD 195.30 | HKD 188.00 | HKD 189.20 | 4,228,053 |
| 2025-12-15 | HKD 192.50 | HKD 194.90 | HKD 190.90 | HKD 193.70 | 2,640,814 |
| 2025-12-12 | HKD 194.00 | HKD 197.00 | HKD 191.40 | HKD 195.70 | 7,756,500 |
| 2025-12-11 | HKD 196.30 | HKD 199.80 | HKD 192.70 | HKD 193.90 | 3,020,335 |
| 2025-12-10 | HKD 196.00 | HKD 197.00 | HKD 191.20 | HKD 194.10 | 2,993,210 |
| 2025-12-09 | HKD 202.80 | HKD 202.80 | HKD 195.30 | HKD 196.30 | 3,957,199 |
| 2025-12-08 | HKD 202.80 | HKD 205.00 | HKD 200.60 | HKD 203.60 | 2,082,038 |
| 2025-12-05 | HKD 201.40 | HKD 203.80 | HKD 198.70 | HKD 203.80 | 2,296,463 |
| 2025-12-04 | HKD 197.50 | HKD 205.20 | HKD 197.50 | HKD 202.60 | 3,571,344 |
| 2025-12-03 | HKD 201.40 | HKD 202.00 | HKD 195.80 | HKD 197.50 | 4,016,447 |
| 2025-12-02 | HKD 207.60 | HKD 209.00 | HKD 201.00 | HKD 203.60 | 3,179,713 |
| 2025-12-01 | HKD 207.60 | HKD 208.40 | HKD 204.20 | HKD 207.40 | 2,978,023 |
| 2025-11-28 | HKD 208.80 | HKD 208.80 | HKD 204.80 | HKD 206.40 | 1,760,172 |
| 2025-11-27 | HKD 208.40 | HKD 212.00 | HKD 205.20 | HKD 206.80 | 3,276,607 |
| 2025-11-26 | HKD 214.00 | HKD 214.00 | HKD 206.20 | HKD 207.20 | 3,158,565 |
| 2025-11-25 | HKD 208.00 | HKD 216.60 | HKD 205.60 | HKD 213.60 | 7,226,353 |
| 2025-11-24 | HKD 194.00 | HKD 206.80 | HKD 189.30 | HKD 203.00 | 9,194,917 |
| 2025-11-21 | HKD 188.60 | HKD 195.00 | HKD 187.20 | HKD 192.10 | 4,558,600 |
| 2025-11-20 | HKD 201.80 | HKD 202.80 | HKD 192.40 | HKD 196.60 | 5,905,438 |
| 2025-11-19 | HKD 202.20 | HKD 208.00 | HKD 199.80 | HKD 202.00 | 4,053,471 |
| 2025-11-18 | HKD 204.20 | HKD 206.60 | HKD 200.60 | HKD 201.80 | 3,332,473 |
| 2025-11-17 | HKD 209.00 | HKD 214.80 | HKD 202.80 | HKD 205.00 | 4,522,736 |
| 2025-11-14 | HKD 205.80 | HKD 216.20 | HKD 205.00 | HKD 209.00 | 5,313,601 |
| 2025-11-13 | HKD 212.00 | HKD 215.40 | HKD 208.00 | HKD 212.80 | 5,639,549 |
| 2025-11-12 | HKD 213.00 | HKD 214.40 | HKD 208.60 | HKD 213.40 | 3,283,817 |
| 2025-11-11 | HKD 215.80 | HKD 215.80 | HKD 209.20 | HKD 213.20 | 3,434,056 |
| 2025-11-10 | HKD 218.60 | HKD 220.80 | HKD 214.20 | HKD 216.20 | 2,859,827 |
| 2025-11-07 | HKD 221.00 | HKD 221.00 | HKD 212.20 | HKD 216.80 | 4,074,892 |
| 2025-11-06 | HKD 224.60 | HKD 225.40 | HKD 215.40 | HKD 224.60 | 3,797,077 |
| 2025-11-05 | HKD 223.00 | HKD 223.00 | HKD 210.60 | HKD 220.20 | 8,316,291 |
| 2025-11-04 | HKD 236.00 | HKD 241.80 | HKD 228.60 | HKD 229.60 | 5,233,830 |
| 2025-11-03 | HKD 237.80 | HKD 240.80 | HKD 230.40 | HKD 236.00 | 3,281,166 |
| 2025-10-31 | HKD 234.20 | HKD 239.60 | HKD 230.20 | HKD 232.40 | 4,539,881 |
| 2025-10-30 | HKD 247.60 | HKD 249.60 | HKD 232.20 | HKD 236.00 | 7,427,093 |
| 2025-10-28 | HKD 233.00 | HKD 246.80 | HKD 230.20 | HKD 242.00 | 8,401,950 |
| 2025-10-27 | HKD 234.40 | HKD 236.80 | HKD 228.00 | HKD 229.80 | 3,707,849 |
| 2025-10-24 | HKD 224.00 | HKD 228.20 | HKD 217.00 | HKD 227.60 | 4,422,087 |
| 2025-10-23 | HKD 222.40 | HKD 226.00 | HKD 215.80 | HKD 220.60 | 3,694,369 |
| 2025-10-22 | HKD 226.80 | HKD 233.80 | HKD 222.20 | HKD 223.40 | 4,955,310 |
| 2025-10-21 | HKD 216.00 | HKD 233.40 | HKD 214.80 | HKD 228.00 | 10,394,369 |
| 2025-10-20 | HKD 213.00 | HKD 215.40 | HKD 206.80 | HKD 209.40 | 4,261,214 |
| 2025-10-17 | HKD 213.60 | HKD 213.60 | HKD 202.20 | HKD 204.60 | 5,603,070 |
| 2025-10-16 | HKD 209.80 | HKD 213.60 | HKD 207.40 | HKD 212.00 | 4,123,705 |
| 2025-10-15 | HKD 205.60 | HKD 210.60 | HKD 204.20 | HKD 209.60 | 5,019,025 |
| 2025-10-14 | HKD 213.40 | HKD 215.80 | HKD 199.10 | HKD 200.60 | 8,958,285 |
| 2025-10-13 | HKD 216.20 | HKD 220.60 | HKD 210.20 | HKD 215.80 | 12,575,868 |
| 2025-10-10 | HKD 231.00 | HKD 237.60 | HKD 225.00 | HKD 228.00 | 8,502,272 |
| 2025-10-09 | HKD 224.00 | HKD 238.60 | HKD 217.60 | HKD 236.00 | 10,008,617 |