BioDlink International Company Limited (HKG:1875)
Hong Kong
· Delayed Price · Currency is HKD 4.050
-0.020 (-0.49%)
Mar 10, 2026, 4:08 PM HKT
HKG:1875 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.05 | 4.08 | 4.02 | 4.05 | - | -0.49% | 404,400 |
| Mar 9, 2026 | 4.02 | 4.12 | 3.98 | 4.07 | 4.07 | 0.99% | 4,765,200 |
| Mar 6, 2026 | 4.03 | 4.06 | 4.01 | 4.03 | 4.03 | - | 1,110,800 |
| Mar 5, 2026 | 4.05 | 4.09 | 4.02 | 4.03 | 4.03 | -0.49% | 779,200 |
| Mar 4, 2026 | 4.02 | 4.08 | 3.99 | 4.05 | 4.05 | 1.00% | 3,766,400 |
| Mar 3, 2026 | 4.07 | 4.09 | 4.01 | 4.01 | 4.01 | -0.99% | 1,408,800 |
| Mar 2, 2026 | 4.08 | 4.10 | 4.04 | 4.05 | 4.05 | -1.22% | 1,536,800 |
| Feb 27, 2026 | 4.05 | 4.11 | 4.05 | 4.10 | 4.10 | 0.99% | 1,364,000 |
| Feb 26, 2026 | 4.19 | 4.20 | 4.06 | 4.06 | 4.06 | -2.87% | 3,061,600 |
| Feb 25, 2026 | 4.20 | 4.24 | 4.16 | 4.18 | 4.18 | -0.95% | 1,046,800 |
| Feb 24, 2026 | 4.24 | 4.24 | 4.18 | 4.22 | 4.22 | -0.47% | 1,521,600 |
| Feb 23, 2026 | 4.19 | 4.29 | 4.19 | 4.24 | 4.24 | 0.71% | 1,358,800 |
| Feb 20, 2026 | 4.20 | 4.24 | 4.19 | 4.21 | 4.21 | 0.24% | 991,600 |
| Feb 16, 2026 | 4.20 | 4.20 | 4.19 | 4.20 | 4.20 | - | 261,600 |
| Feb 13, 2026 | 4.20 | 4.20 | 4.17 | 4.20 | 4.20 | - | 1,898,700 |
| Feb 12, 2026 | 4.26 | 4.35 | 4.18 | 4.20 | 4.20 | - | 4,076,000 |
| Feb 11, 2026 | 4.24 | 4.30 | 4.18 | 4.20 | 4.20 | -0.71% | 3,212,800 |
| Feb 10, 2026 | 4.27 | 4.27 | 4.19 | 4.23 | 4.23 | 0.71% | 765,600 |
| Feb 9, 2026 | 4.20 | 4.31 | 4.16 | 4.20 | 4.20 | -1.18% | 2,537,200 |
| Feb 6, 2026 | 4.25 | 4.29 | 4.20 | 4.25 | 4.25 | -0.93% | 1,302,800 |
| Feb 5, 2026 | 4.17 | 4.38 | 4.14 | 4.29 | 4.29 | 3.62% | 4,510,800 |
| Feb 4, 2026 | 4.10 | 4.17 | 4.06 | 4.14 | 4.14 | 0.98% | 1,189,005 |
| Feb 3, 2026 | 4.06 | 4.11 | 4.05 | 4.10 | 4.10 | 0.99% | 782,800 |
| Feb 2, 2026 | 4.12 | 4.12 | 4.04 | 4.06 | 4.06 | -1.46% | 2,818,000 |
| Jan 30, 2026 | 4.15 | 4.15 | 4.08 | 4.12 | 4.12 | -0.72% | 1,024,600 |
| Jan 29, 2026 | 4.18 | 4.22 | 4.12 | 4.15 | 4.15 | -0.72% | 1,205,600 |
| Jan 28, 2026 | 4.21 | 4.25 | 4.11 | 4.18 | 4.18 | -0.24% | 1,533,600 |
| Jan 27, 2026 | 4.14 | 4.29 | 4.08 | 4.19 | 4.19 | 2.70% | 5,419,100 |
| Jan 26, 2026 | 4.15 | 4.15 | 4.07 | 4.08 | 4.08 | -1.69% | 2,328,000 |
| Jan 23, 2026 | 4.12 | 4.18 | 4.08 | 4.15 | 4.15 | 0.97% | 2,396,400 |
| Jan 22, 2026 | 4.20 | 4.21 | 4.10 | 4.11 | 4.11 | -2.14% | 4,535,394 |
| Jan 21, 2026 | 4.23 | 4.25 | 4.13 | 4.20 | 4.20 | -0.71% | 5,882,000 |
| Jan 20, 2026 | 4.25 | 4.34 | 4.21 | 4.23 | 4.23 | -0.70% | 5,817,600 |
| Jan 19, 2026 | 4.34 | 4.41 | 4.17 | 4.26 | 4.26 | - | 15,974,000 |
| Jan 16, 2026 | 4.50 | 4.66 | 4.21 | 4.26 | 4.26 | 1.67% | 35,210,901 |
| Jan 15, 2026 | 3.97 | 4.45 | 3.87 | 4.19 | 4.19 | 67.60% | 42,263,000 |
| Dec 24, 2025 | 2.14 | 2.80 | 2.14 | 2.50 | 2.50 | 19.05% | 1,484,800 |
| Dec 23, 2025 | 2.02 | 2.10 | 1.99 | 2.10 | 2.10 | 4.48% | 456,000 |
| Dec 22, 2025 | 2.08 | 2.09 | 2.00 | 2.01 | 2.01 | -0.99% | 304,800 |
| Dec 19, 2025 | 2.04 | 2.08 | 2.00 | 2.03 | 2.03 | 2.53% | 186,800 |
| Dec 18, 2025 | 2.03 | 2.05 | 1.96 | 1.98 | 1.98 | -0.50% | 210,400 |
| Dec 17, 2025 | 1.96 | 2.08 | 1.95 | 1.99 | 1.99 | 2.58% | 1,013,600 |
| Dec 16, 2025 | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | -2.02% | 100,800 |
| Dec 15, 2025 | 1.98 | 1.98 | 1.90 | 1.98 | 1.98 | -0.50% | 118,800 |
| Dec 12, 2025 | 1.90 | 1.99 | 1.90 | 1.99 | 1.99 | 4.74% | 184,000 |
| Dec 11, 2025 | 1.81 | 1.90 | 1.79 | 1.90 | 1.90 | 3.83% | 415,200 |
| Dec 10, 2025 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 1.67% | 202,400 |
| Dec 9, 2025 | 1.76 | 1.83 | 1.76 | 1.80 | 1.80 | 5.26% | 62,000 |
| Dec 8, 2025 | 1.70 | 1.75 | 1.70 | 1.71 | 1.71 | - | 185,600 |
| Dec 5, 2025 | 1.72 | 1.74 | 1.70 | 1.71 | 1.71 | -0.58% | 108,000 |
| Dec 4, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 0.58% | 28,000 |
| Dec 3, 2025 | 1.76 | 1.76 | 1.70 | 1.71 | 1.71 | -1.16% | 101,600 |
| Dec 2, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | - | 36,800 |
| Dec 1, 2025 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -2.81% | 67,200 |
| Nov 28, 2025 | 1.83 | 1.84 | 1.73 | 1.78 | 1.78 | 1.14% | 89,200 |
| Nov 27, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -1.12% | 6,800 |
| Nov 26, 2025 | 1.78 | 1.78 | 1.72 | 1.78 | 1.78 | - | 355,600 |
| Nov 25, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 56,000 |
| Nov 24, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | - | 12,800 |
| Nov 21, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -3.23% | 125,600 |
| Nov 20, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Nov 19, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 800 |
| Nov 18, 2025 | 1.90 | 1.95 | 1.86 | 1.86 | 1.86 | -1.59% | 38,800 |
| Nov 17, 2025 | 2.03 | 2.03 | 1.88 | 1.89 | 1.89 | -1.56% | 88,000 |
| Nov 14, 2025 | 1.94 | 2.02 | 1.94 | 1.92 | 1.92 | -1.03% | 13,200 |
| Nov 13, 2025 | 2.01 | 2.01 | 1.92 | 1.94 | 1.94 | -4.43% | 111,200 |
| Nov 12, 2025 | 2.08 | 2.08 | 2.01 | 2.03 | 2.03 | -2.40% | 10,000 |
| Nov 11, 2025 | 1.95 | 2.14 | 1.93 | 2.08 | 2.08 | 7.22% | 289,200 |
| Nov 10, 2025 | 1.86 | 2.00 | 1.86 | 1.94 | 1.94 | 3.74% | 298,400 |
| Nov 7, 2025 | 1.93 | 1.96 | 1.85 | 1.87 | 1.87 | -3.11% | 134,400 |
| Nov 6, 2025 | 1.93 | 2.00 | 1.90 | 1.93 | 1.93 | -2.03% | 269,600 |
| Nov 5, 2025 | 1.84 | 2.02 | 1.84 | 1.97 | 1.97 | 3.14% | 131,600 |
| Nov 4, 2025 | 1.93 | 1.96 | 1.90 | 1.91 | 1.91 | -1.04% | 207,600 |
| Nov 3, 2025 | 1.86 | 1.93 | 1.86 | 1.93 | 1.93 | -3.02% | 188,000 |
| Oct 31, 2025 | 2.06 | 2.06 | 1.90 | 1.99 | 1.99 | - | 232,800 |
| Oct 30, 2025 | 2.05 | 2.13 | 1.99 | 1.99 | 1.99 | -1.97% | 16,800 |
| Oct 28, 2025 | 2.03 | 2.16 | 2.03 | 2.03 | 2.03 | -1.46% | 79,600 |
| Oct 27, 2025 | 2.03 | 2.10 | 2.02 | 2.06 | 2.06 | 3.52% | 53,200 |
| Oct 24, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 3.65% | - |
| Oct 23, 2025 | 1.95 | 1.95 | 1.86 | 1.92 | 1.92 | -1.54% | 359,200 |
| Oct 22, 2025 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -3.47% | 68,800 |
| Oct 21, 2025 | 2.11 | 2.11 | 2.02 | 2.02 | 2.02 | -3.81% | 265,200 |
| Oct 20, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 17, 2025 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | -2.33% | 95,200 |
| Oct 16, 2025 | 2.15 | 2.22 | 2.14 | 2.15 | 2.15 | - | 153,600 |
| Oct 15, 2025 | 2.14 | 2.20 | 2.14 | 2.15 | 2.15 | 1.42% | 168,800 |
| Oct 14, 2025 | 2.23 | 2.24 | 2.12 | 2.12 | 2.12 | -2.30% | 381,200 |
| Oct 13, 2025 | 2.17 | 2.20 | 2.13 | 2.17 | 2.17 | 0.93% | 90,400 |
| Oct 10, 2025 | 2.18 | 2.18 | 2.14 | 2.15 | 2.15 | -1.38% | 70,800 |
| Oct 9, 2025 | 2.27 | 2.28 | 2.18 | 2.18 | 2.18 | -3.96% | 173,200 |
| Oct 8, 2025 | 2.21 | 2.29 | 2.18 | 2.27 | 2.27 | 2.71% | 212,800 |
| Oct 6, 2025 | 2.25 | 2.25 | 2.20 | 2.21 | 2.21 | -1.78% | 72,800 |
| Oct 3, 2025 | 2.23 | 2.27 | 2.23 | 2.25 | 2.25 | 0.45% | 68,800 |
| Oct 2, 2025 | 2.20 | 2.29 | 2.20 | 2.24 | 2.24 | -0.44% | 108,000 |
| Sep 30, 2025 | 2.19 | 2.31 | 2.18 | 2.25 | 2.25 | 3.21% | 123,200 |
| Sep 29, 2025 | 2.29 | 2.30 | 2.16 | 2.18 | 2.18 | -4.80% | 118,400 |
| Sep 26, 2025 | 2.28 | 2.29 | 2.22 | 2.29 | 2.29 | 1.33% | 82,800 |
| Sep 25, 2025 | 2.26 | 2.26 | 2.24 | 2.26 | 2.26 | -0.88% | 23,600 |
| Sep 24, 2025 | 2.30 | 2.38 | 2.28 | 2.28 | 2.28 | -0.44% | 34,800 |
| Sep 23, 2025 | 2.36 | 2.37 | 2.25 | 2.29 | 2.29 | -2.97% | 55,200 |