Beijing Airdoc Technology Co., Ltd. (HKG:2251)
Hong Kong
· Delayed Price · Currency is HKD 12.03
+0.08 (0.67%)
Mar 10, 2026, 1:12 PM HKT
Beijing Airdoc Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 11.95 | 12.04 | 11.81 | 12.04 | - | 0.75% | 4,100 |
| Mar 9, 2026 | 11.74 | 11.97 | 11.68 | 11.95 | 11.95 | 1.88% | 8,000 |
| Mar 6, 2026 | 12.00 | 12.04 | 11.30 | 11.73 | 11.73 | 2.00% | 15,700 |
| Mar 5, 2026 | 11.23 | 12.00 | 11.23 | 11.50 | 11.50 | 2.68% | 12,300 |
| Mar 4, 2026 | 11.22 | 11.22 | 11.20 | 11.20 | 11.20 | -2.27% | 2,200 |
| Mar 3, 2026 | 11.49 | 11.87 | 11.20 | 11.46 | 11.46 | -0.26% | 15,600 |
| Mar 2, 2026 | 11.60 | 11.60 | 11.20 | 11.49 | 11.49 | -0.86% | 16,000 |
| Feb 27, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | - |
| Feb 26, 2026 | 11.70 | 11.93 | 11.50 | 11.59 | 11.59 | 0.35% | 5,400 |
| Feb 25, 2026 | 11.50 | 11.54 | 11.50 | 11.55 | 11.55 | -3.75% | 8,400 |
| Feb 24, 2026 | 11.81 | 12.00 | 11.41 | 12.00 | 12.00 | 1.61% | 33,300 |
| Feb 23, 2026 | 12.30 | 12.30 | 11.50 | 11.81 | 11.81 | -3.91% | 99,700 |
| Feb 20, 2026 | 12.35 | 12.58 | 12.19 | 12.29 | 12.29 | -0.49% | 66,500 |
| Feb 16, 2026 | 13.00 | 13.00 | 12.35 | 12.35 | 12.35 | -2.45% | 27,400 |
| Feb 13, 2026 | 12.97 | 12.97 | 12.41 | 12.66 | 12.66 | -2.47% | 26,200 |
| Feb 12, 2026 | 13.00 | 13.00 | 11.90 | 12.98 | 12.98 | 6.66% | 89,400 |
| Feb 11, 2026 | 12.00 | 12.19 | 11.70 | 12.17 | 12.17 | -0.16% | 5,700 |
| Feb 10, 2026 | 12.00 | 12.19 | 11.65 | 12.19 | 12.19 | 0.74% | 21,500 |
| Feb 9, 2026 | 11.98 | 12.30 | 11.51 | 12.10 | 12.10 | 1.00% | 97,800 |
| Feb 6, 2026 | 11.61 | 12.89 | 11.60 | 11.98 | 11.98 | 2.48% | 37,800 |
| Feb 5, 2026 | 11.98 | 11.99 | 11.69 | 11.69 | 11.69 | -2.50% | 53,400 |
| Feb 4, 2026 | 11.50 | 11.99 | 11.10 | 11.99 | 11.99 | 3.72% | 56,400 |
| Feb 3, 2026 | 11.51 | 11.51 | 11.50 | 11.56 | 11.56 | 0.52% | 4,000 |
| Feb 2, 2026 | 11.51 | 11.52 | 11.50 | 11.50 | 11.50 | -0.17% | 5,000 |
| Jan 30, 2026 | 11.51 | 11.52 | 11.51 | 11.52 | 11.52 | 0.09% | 200 |
| Jan 29, 2026 | 11.61 | 11.78 | 11.50 | 11.51 | 11.51 | -3.76% | 13,900 |
| Jan 28, 2026 | 11.92 | 11.96 | 11.61 | 11.96 | 11.96 | -0.75% | 2,600 |
| Jan 27, 2026 | 11.90 | 12.05 | 11.90 | 12.05 | 12.05 | 1.18% | 4,600 |
| Jan 26, 2026 | 11.92 | 11.92 | 11.60 | 11.91 | 11.91 | -0.08% | 34,700 |
| Jan 23, 2026 | 11.85 | 12.05 | 11.85 | 11.92 | 11.92 | 0.17% | 18,300 |
| Jan 22, 2026 | 11.93 | 11.99 | 11.70 | 11.90 | 11.90 | -0.34% | 95,400 |
| Jan 21, 2026 | 12.10 | 12.14 | 11.82 | 11.94 | 11.94 | -1.97% | 18,700 |
| Jan 20, 2026 | 12.20 | 12.20 | 11.87 | 12.18 | 12.18 | -0.16% | 675,400 |
| Jan 19, 2026 | 12.72 | 12.72 | 12.03 | 12.20 | 12.20 | -5.13% | 145,700 |
| Jan 16, 2026 | 13.00 | 13.01 | 12.80 | 12.86 | 12.86 | -1.08% | 65,800 |
| Jan 15, 2026 | 13.30 | 13.30 | 12.71 | 13.00 | 13.00 | -2.33% | 108,165 |
| Jan 14, 2026 | 13.10 | 13.57 | 13.09 | 13.31 | 13.31 | 1.60% | 57,200 |
| Jan 13, 2026 | 12.50 | 13.77 | 12.50 | 13.10 | 13.10 | 4.80% | 164,000 |
| Jan 12, 2026 | 12.50 | 12.80 | 12.40 | 12.50 | 12.50 | - | 301,800 |
| Jan 9, 2026 | 12.00 | 12.93 | 11.64 | 12.50 | 12.50 | 4.69% | 27,100 |
| Jan 8, 2026 | 11.10 | 12.20 | 11.10 | 11.94 | 11.94 | -1.89% | 12,900 |
| Jan 7, 2026 | 11.00 | 12.17 | 11.00 | 12.17 | 12.17 | 1.00% | 64,900 |
| Jan 6, 2026 | 12.00 | 12.59 | 11.90 | 12.05 | 12.05 | 0.42% | 80,200 |
| Jan 5, 2026 | 12.00 | 12.48 | 11.55 | 12.00 | 12.00 | -3.54% | 159,500 |
| Jan 2, 2026 | 12.20 | 12.97 | 11.70 | 12.44 | 12.44 | 8.84% | 27,100 |
| Dec 31, 2025 | 11.00 | 11.43 | 10.80 | 11.43 | 11.43 | 1.69% | 9,500 |
| Dec 30, 2025 | 11.95 | 12.00 | 11.23 | 11.24 | 11.24 | -5.94% | 28,400 |
| Dec 29, 2025 | 11.53 | 11.95 | 11.53 | 11.95 | 11.95 | -0.42% | 85,600 |
| Dec 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Dec 23, 2025 | 11.90 | 12.00 | 11.52 | 12.00 | 12.00 | 0.42% | 87,900 |
| Dec 22, 2025 | 11.99 | 11.99 | 11.50 | 11.95 | 11.95 | 0.08% | 48,700 |
| Dec 19, 2025 | 11.48 | 12.00 | 11.44 | 11.94 | 11.94 | 3.92% | 73,600 |
| Dec 18, 2025 | 11.60 | 11.70 | 11.38 | 11.49 | 11.49 | 1.06% | 105,200 |
| Dec 17, 2025 | 11.35 | 11.60 | 11.02 | 11.37 | 11.37 | 0.18% | 87,600 |
| Dec 16, 2025 | 11.20 | 11.35 | 11.03 | 11.35 | 11.35 | 0.98% | 15,700 |
| Dec 15, 2025 | 11.22 | 11.45 | 11.00 | 11.24 | 11.24 | 0.54% | 73,714 |
| Dec 12, 2025 | 11.50 | 12.98 | 11.00 | 11.18 | 11.18 | -1.06% | 521,619 |
| Dec 11, 2025 | 11.37 | 11.38 | 10.98 | 11.30 | 11.30 | -0.62% | 74,900 |
| Dec 10, 2025 | 11.44 | 11.48 | 11.19 | 11.37 | 11.37 | -0.79% | 61,500 |
| Dec 9, 2025 | 11.06 | 11.60 | 10.88 | 11.46 | 11.46 | 5.33% | 100,500 |
| Dec 8, 2025 | 11.66 | 11.66 | 10.88 | 10.88 | 10.88 | -6.69% | 53,500 |
| Dec 5, 2025 | 11.90 | 11.90 | 11.55 | 11.66 | 11.66 | -1.19% | 20,900 |
| Dec 4, 2025 | 11.63 | 11.99 | 11.60 | 11.80 | 11.80 | 1.46% | 44,600 |
| Dec 3, 2025 | 11.21 | 11.74 | 11.20 | 11.63 | 11.63 | -0.26% | 76,200 |
| Dec 2, 2025 | 11.79 | 11.79 | 11.35 | 11.66 | 11.66 | -1.10% | 125,200 |
| Dec 1, 2025 | 11.65 | 11.79 | 11.59 | 11.79 | 11.79 | -0.42% | 29,300 |
| Nov 28, 2025 | 12.06 | 12.06 | 11.84 | 11.84 | 11.84 | -1.82% | 14,600 |
| Nov 27, 2025 | 12.15 | 12.19 | 11.89 | 12.06 | 12.06 | -1.07% | 50,500 |
| Nov 26, 2025 | 12.21 | 12.21 | 11.97 | 12.19 | 12.19 | -0.49% | 7,200 |
| Nov 25, 2025 | 12.00 | 12.46 | 11.97 | 12.25 | 12.25 | 2.17% | 77,100 |
| Nov 24, 2025 | 11.35 | 11.99 | 11.35 | 11.99 | 11.99 | 3.36% | 104,200 |
| Nov 21, 2025 | 11.59 | 11.79 | 11.29 | 11.60 | 11.60 | -0.68% | 145,900 |
| Nov 20, 2025 | 11.84 | 12.20 | 11.60 | 11.68 | 11.68 | -1.35% | 104,100 |
| Nov 19, 2025 | 11.62 | 12.15 | 11.50 | 11.84 | 11.84 | 1.89% | 109,700 |
| Nov 18, 2025 | 11.71 | 12.00 | 11.60 | 11.62 | 11.62 | -1.44% | 109,900 |
| Nov 17, 2025 | 11.87 | 12.00 | 11.70 | 11.79 | 11.79 | -1.42% | 74,500 |
| Nov 14, 2025 | 11.92 | 12.00 | 11.60 | 11.96 | 11.96 | 2.05% | 39,200 |
| Nov 13, 2025 | 12.16 | 12.50 | 11.60 | 11.72 | 11.72 | -3.54% | 146,900 |
| Nov 12, 2025 | 12.39 | 12.45 | 11.59 | 12.15 | 12.15 | -1.94% | 82,900 |
| Nov 11, 2025 | 12.42 | 12.42 | 11.42 | 12.39 | 12.39 | 1.39% | 102,200 |
| Nov 10, 2025 | 12.90 | 12.90 | 11.38 | 12.22 | 12.22 | 2.69% | 54,800 |
| Nov 7, 2025 | 12.16 | 12.16 | 11.85 | 11.90 | 11.90 | -1.90% | 279,100 |
| Nov 6, 2025 | 12.41 | 12.41 | 12.00 | 12.13 | 12.13 | -2.26% | 79,700 |
| Nov 5, 2025 | 13.40 | 13.40 | 12.02 | 12.41 | 12.41 | -2.21% | 108,000 |
| Nov 4, 2025 | 12.88 | 12.97 | 12.50 | 12.69 | 12.69 | -2.16% | 70,500 |
| Nov 3, 2025 | 13.09 | 13.09 | 12.88 | 12.97 | 12.97 | -0.38% | 14,800 |
| Oct 31, 2025 | 13.32 | 13.32 | 12.73 | 13.02 | 13.02 | 1.72% | 11,100 |
| Oct 30, 2025 | 12.70 | 13.93 | 12.62 | 12.80 | 12.80 | 0.31% | 7,100 |
| Oct 28, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | - |
| Oct 27, 2025 | 12.72 | 12.76 | 12.72 | 12.76 | 12.76 | 0.31% | 1,100 |
| Oct 24, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - | - |
| Oct 23, 2025 | 12.92 | 12.92 | 12.60 | 12.72 | 12.72 | -1.55% | 21,300 |
| Oct 22, 2025 | 13.00 | 13.00 | 12.92 | 12.92 | 12.92 | -1.37% | 5,800 |
| Oct 21, 2025 | 13.25 | 13.25 | 12.83 | 13.10 | 13.10 | -1.06% | 7,300 |
| Oct 20, 2025 | 13.28 | 13.28 | 13.24 | 13.24 | 13.24 | -0.30% | 1,600 |
| Oct 17, 2025 | 13.27 | 13.46 | 13.26 | 13.28 | 13.28 | 0.15% | 55,300 |
| Oct 16, 2025 | 13.21 | 13.29 | 13.21 | 13.26 | 13.26 | 2.00% | 2,100 |
| Oct 15, 2025 | 12.74 | 13.00 | 12.44 | 13.00 | 13.00 | 2.04% | 20,700 |
| Oct 14, 2025 | 13.29 | 13.29 | 12.70 | 12.74 | 12.74 | -4.35% | 26,700 |
| Oct 13, 2025 | 13.73 | 13.73 | 13.18 | 13.32 | 13.32 | -4.17% | 39,800 |