Beijing Airdoc Technology Co., Ltd. (HKG:2251)
Hong Kong
· Delayed Price · Currency is HKD 11.90
-0.14 (-1.16%)
Apr 29, 2026, 3:59 PM HKT
Beijing Airdoc Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.04 | 12.04 | 11.60 | 11.90 | 11.90 | -1.16% | 43,700 |
| Apr 28, 2026 | 11.97 | 12.10 | 11.95 | 12.04 | 12.04 | 0.58% | 2,900 |
| Apr 27, 2026 | 11.97 | 11.97 | 11.95 | 11.97 | 11.97 | - | 5,100 |
| Apr 24, 2026 | 12.10 | 12.19 | 11.92 | 11.97 | 11.97 | -1.07% | 101,000 |
| Apr 23, 2026 | 11.97 | 12.10 | 11.95 | 12.10 | 12.10 | 1.09% | 12,500 |
| Apr 22, 2026 | 12.07 | 12.19 | 11.95 | 11.97 | 11.97 | -1.07% | 96,600 |
| Apr 21, 2026 | 11.96 | 12.15 | 11.95 | 12.10 | 12.10 | 0.83% | 128,700 |
| Apr 20, 2026 | 12.20 | 12.30 | 12.00 | 12.00 | 12.00 | - | 48,000 |
| Apr 17, 2026 | 12.00 | 12.29 | 11.92 | 12.00 | 12.00 | 0.42% | 64,344 |
| Apr 16, 2026 | 12.10 | 12.30 | 11.41 | 11.95 | 11.95 | 1.27% | 46,800 |
| Apr 15, 2026 | 11.36 | 12.09 | 11.20 | 11.80 | 11.80 | 3.96% | 87,303 |
| Apr 14, 2026 | 11.40 | 11.99 | 10.67 | 11.35 | 11.35 | -0.35% | 54,500 |
| Apr 13, 2026 | 11.30 | 11.40 | 11.20 | 11.39 | 11.39 | 1.70% | 43,800 |
| Apr 10, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 1.82% | 11,900 |
| Apr 9, 2026 | 11.10 | 11.10 | 10.59 | 11.00 | 11.00 | -0.81% | 45,600 |
| Apr 8, 2026 | 11.10 | 11.10 | 10.37 | 11.09 | 11.09 | 1.65% | 46,500 |
| Apr 2, 2026 | 11.10 | 11.10 | 10.85 | 10.91 | 10.91 | 0.74% | 42,500 |
| Apr 1, 2026 | 12.56 | 12.56 | 10.60 | 10.83 | 10.83 | 6.49% | 304,600 |
| Mar 31, 2026 | 10.49 | 10.50 | 10.17 | 10.17 | 10.17 | -3.05% | 7,900 |
| Mar 30, 2026 | 11.16 | 11.33 | 10.02 | 10.49 | 10.49 | -7.33% | 39,600 |
| Mar 27, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.18% | - |
| Mar 26, 2026 | 11.10 | 11.39 | 11.08 | 11.30 | 11.30 | 0.71% | 13,800 |
| Mar 25, 2026 | 11.40 | 11.45 | 11.20 | 11.22 | 11.22 | -1.58% | 16,900 |
| Mar 24, 2026 | 11.24 | 11.60 | 11.24 | 11.40 | 11.40 | 1.42% | 10,100 |
| Mar 23, 2026 | 11.53 | 11.69 | 11.21 | 11.24 | 11.24 | 0.36% | 82,400 |
| Mar 20, 2026 | 11.70 | 11.70 | 11.20 | 11.20 | 11.20 | -2.27% | 16,200 |
| Mar 19, 2026 | 11.80 | 11.80 | 11.45 | 11.46 | 11.46 | -0.26% | 2,534,500 |
| Mar 18, 2026 | 11.75 | 11.91 | 11.49 | 11.49 | 11.49 | - | 12,900 |
| Mar 17, 2026 | 11.45 | 11.74 | 11.32 | 11.49 | 11.49 | -0.43% | 22,500 |
| Mar 16, 2026 | 11.99 | 11.99 | 11.51 | 11.54 | 11.54 | -2.12% | 9,200 |
| Mar 13, 2026 | 11.33 | 11.99 | 11.33 | 11.79 | 11.79 | 1.20% | 5,500 |
| Mar 12, 2026 | 12.09 | 12.09 | 11.31 | 11.65 | 11.65 | -3.64% | 15,000 |
| Mar 11, 2026 | 12.34 | 12.34 | 11.31 | 12.09 | 12.09 | 3.25% | 32,400 |
| Mar 10, 2026 | 11.95 | 12.04 | 11.70 | 11.71 | 11.71 | -2.01% | 22,300 |
| 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 |