BioDlink International Company Limited (HKG:1875)
Hong Kong
· Delayed Price · Currency is HKD 4.880
+0.300 (6.55%)
Apr 29, 2026, 4:08 PM HKT
HKG:1875 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.71 | 5.02 | 4.70 | 4.88 | 4.88 | 6.55% | 4,129,600 |
| Apr 28, 2026 | 4.51 | 4.75 | 4.51 | 4.58 | 4.58 | 1.55% | 1,241,200 |
| Apr 27, 2026 | 4.61 | 4.61 | 4.45 | 4.51 | 4.51 | -2.38% | 906,400 |
| Apr 24, 2026 | 4.50 | 4.66 | 4.46 | 4.62 | 4.62 | 1.76% | 472,000 |
| Apr 23, 2026 | 4.64 | 4.64 | 4.40 | 4.54 | 4.54 | -2.16% | 1,499,400 |
| Apr 22, 2026 | 4.55 | 4.65 | 4.47 | 4.64 | 4.64 | 1.31% | 1,465,600 |
| Apr 21, 2026 | 4.60 | 4.67 | 4.50 | 4.58 | 4.58 | -0.65% | 2,172,400 |
| Apr 20, 2026 | 4.75 | 4.76 | 4.57 | 4.61 | 4.61 | -2.95% | 1,778,400 |
| Apr 17, 2026 | 4.86 | 4.86 | 4.70 | 4.75 | 4.75 | -2.86% | 2,166,800 |
| Apr 16, 2026 | 4.93 | 4.93 | 4.81 | 4.89 | 4.89 | -0.81% | 957,200 |
| Apr 15, 2026 | 4.93 | 5.05 | 4.87 | 4.93 | 4.93 | 0.82% | 1,311,200 |
| Apr 14, 2026 | 4.86 | 4.92 | 4.74 | 4.89 | 4.89 | 1.66% | 584,800 |
| Apr 13, 2026 | 4.91 | 4.92 | 4.75 | 4.81 | 4.81 | -1.03% | 1,777,600 |
| Apr 10, 2026 | 4.90 | 5.09 | 4.82 | 4.86 | 4.86 | 0.83% | 2,630,800 |
| Apr 9, 2026 | 5.04 | 5.06 | 4.81 | 4.82 | 4.82 | -3.41% | 1,698,400 |
| Apr 8, 2026 | 5.15 | 5.18 | 4.97 | 4.99 | 4.99 | -0.20% | 1,757,200 |
| Apr 2, 2026 | 5.13 | 5.20 | 4.95 | 5.00 | 5.00 | -3.66% | 1,792,400 |
| Apr 1, 2026 | 5.30 | 5.38 | 5.04 | 5.19 | 5.19 | 0.78% | 2,778,400 |
| Mar 31, 2026 | 5.69 | 5.70 | 5.09 | 5.15 | 5.15 | -9.01% | 5,156,800 |
| Mar 30, 2026 | 5.70 | 5.74 | 5.48 | 5.66 | 5.66 | -0.88% | 1,850,800 |
| Mar 27, 2026 | 5.27 | 5.87 | 5.27 | 5.71 | 5.71 | 8.76% | 5,055,200 |
| Mar 26, 2026 | 5.32 | 5.43 | 5.19 | 5.25 | 5.25 | -1.32% | 666,200 |
| Mar 25, 2026 | 5.47 | 5.56 | 5.19 | 5.32 | 5.32 | -2.74% | 2,434,400 |
| Mar 24, 2026 | 5.18 | 5.65 | 5.18 | 5.47 | 5.47 | 7.68% | 4,459,600 |
| Mar 23, 2026 | 5.03 | 5.32 | 4.90 | 5.08 | 5.08 | -2.87% | 4,292,400 |
| Mar 20, 2026 | 5.45 | 5.83 | 5.18 | 5.23 | 5.23 | - | 8,197,000 |
| Mar 19, 2026 | 4.49 | 5.28 | 4.47 | 5.23 | 5.23 | 16.48% | 13,702,400 |
| Mar 18, 2026 | 4.50 | 4.58 | 4.34 | 4.49 | 4.49 | 3.70% | 5,525,600 |
| Mar 17, 2026 | 4.21 | 4.43 | 4.18 | 4.33 | 4.33 | 2.85% | 2,100,800 |
| Mar 16, 2026 | 4.33 | 4.33 | 4.18 | 4.21 | 4.21 | -3.00% | 1,382,400 |
| Mar 13, 2026 | 4.47 | 4.57 | 4.21 | 4.34 | 4.34 | -2.91% | 4,309,600 |
| Mar 12, 2026 | 4.05 | 4.49 | 4.02 | 4.47 | 4.47 | 10.37% | 4,210,200 |
| Mar 11, 2026 | 4.05 | 4.05 | 4.02 | 4.05 | 4.05 | - | 533,600 |
| Mar 10, 2026 | 4.05 | 4.08 | 4.02 | 4.05 | 4.05 | -0.49% | 699,200 |
| 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 |