Bilibili Inc. (HKG:9626)
Hong Kong
· Delayed Price · Currency is HKD 203.80
+1.20 (0.59%)
At close: Dec 5, 2025
Bilibili Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 201.40 | 203.80 | 198.70 | 203.80 | 203.80 | 0.59% | 2,296,463 |
| Dec 4, 2025 | 197.50 | 205.20 | 197.50 | 202.60 | 202.60 | 2.58% | 3,571,344 |
| Dec 3, 2025 | 201.40 | 202.00 | 195.80 | 197.50 | 197.50 | -3.00% | 4,016,447 |
| Dec 2, 2025 | 207.60 | 209.00 | 201.00 | 203.60 | 203.60 | -1.83% | 3,179,713 |
| Dec 1, 2025 | 207.60 | 208.40 | 204.20 | 207.40 | 207.40 | 0.48% | 2,978,023 |
| Nov 28, 2025 | 208.80 | 208.80 | 204.80 | 206.40 | 206.40 | -0.19% | 1,760,172 |
| Nov 27, 2025 | 208.40 | 212.00 | 205.20 | 206.80 | 206.80 | -0.19% | 3,276,607 |
| Nov 26, 2025 | 214.00 | 214.00 | 206.20 | 207.20 | 207.20 | -3.00% | 3,158,565 |
| Nov 25, 2025 | 208.00 | 216.60 | 205.60 | 213.60 | 213.60 | 5.22% | 7,226,353 |
| Nov 24, 2025 | 194.00 | 206.80 | 189.30 | 203.00 | 203.00 | 5.67% | 9,194,917 |
| Nov 21, 2025 | 188.60 | 195.00 | 187.20 | 192.10 | 192.10 | -2.29% | 4,558,600 |
| Nov 20, 2025 | 201.80 | 202.80 | 192.40 | 196.60 | 196.60 | -2.67% | 5,905,438 |
| Nov 19, 2025 | 202.20 | 208.00 | 199.80 | 202.00 | 202.00 | 0.10% | 4,053,471 |
| Nov 18, 2025 | 204.20 | 206.60 | 200.60 | 201.80 | 201.80 | -1.56% | 3,332,473 |
| Nov 17, 2025 | 209.00 | 214.80 | 202.80 | 205.00 | 205.00 | -1.91% | 4,522,736 |
| Nov 14, 2025 | 205.80 | 216.20 | 205.00 | 209.00 | 209.00 | -1.79% | 5,313,601 |
| Nov 13, 2025 | 212.00 | 215.40 | 208.00 | 212.80 | 212.80 | -0.28% | 5,639,549 |
| Nov 12, 2025 | 213.00 | 214.40 | 208.60 | 213.40 | 213.40 | 0.09% | 3,283,817 |
| Nov 11, 2025 | 215.80 | 215.80 | 209.20 | 213.20 | 213.20 | -1.39% | 3,434,056 |
| Nov 10, 2025 | 218.60 | 220.80 | 214.20 | 216.20 | 216.20 | -0.28% | 2,859,827 |
| Nov 7, 2025 | 221.00 | 221.00 | 212.20 | 216.80 | 216.80 | -3.47% | 4,074,892 |
| Nov 6, 2025 | 224.60 | 225.40 | 215.40 | 224.60 | 224.60 | 2.00% | 3,797,077 |
| Nov 5, 2025 | 223.00 | 223.00 | 210.60 | 220.20 | 220.20 | -4.09% | 8,316,291 |
| Nov 4, 2025 | 236.00 | 241.80 | 228.60 | 229.60 | 229.60 | -2.71% | 5,233,830 |
| Nov 3, 2025 | 237.80 | 240.80 | 230.40 | 236.00 | 236.00 | 1.55% | 3,281,166 |
| Oct 31, 2025 | 234.20 | 239.60 | 230.20 | 232.40 | 232.40 | -1.53% | 4,539,881 |
| Oct 30, 2025 | 247.60 | 249.60 | 232.20 | 236.00 | 236.00 | -2.48% | 7,427,093 |
| Oct 28, 2025 | 233.00 | 246.80 | 230.20 | 242.00 | 242.00 | 5.31% | 8,401,950 |
| Oct 27, 2025 | 234.40 | 236.80 | 228.00 | 229.80 | 229.80 | 0.97% | 3,707,849 |
| Oct 24, 2025 | 224.00 | 228.20 | 217.00 | 227.60 | 227.60 | 3.17% | 4,422,087 |
| Oct 23, 2025 | 222.40 | 226.00 | 215.80 | 220.60 | 220.60 | -1.25% | 3,694,369 |
| Oct 22, 2025 | 226.80 | 233.80 | 222.20 | 223.40 | 223.40 | -2.02% | 4,955,310 |
| Oct 21, 2025 | 216.00 | 233.40 | 214.80 | 228.00 | 228.00 | 8.88% | 10,394,360 |
| Oct 20, 2025 | 213.00 | 215.40 | 206.80 | 209.40 | 209.40 | 2.35% | 4,261,214 |
| Oct 17, 2025 | 213.60 | 213.60 | 202.20 | 204.60 | 204.60 | -3.49% | 5,603,070 |
| Oct 16, 2025 | 209.80 | 213.60 | 207.40 | 212.00 | 212.00 | 1.15% | 4,123,705 |
| Oct 15, 2025 | 205.60 | 210.60 | 204.20 | 209.60 | 209.60 | 4.49% | 5,019,025 |
| Oct 14, 2025 | 213.40 | 215.80 | 199.10 | 200.60 | 200.60 | -7.04% | 8,958,285 |
| Oct 13, 2025 | 216.20 | 220.60 | 210.20 | 215.80 | 215.80 | -5.35% | 12,575,860 |
| Oct 10, 2025 | 231.00 | 237.60 | 225.00 | 228.00 | 228.00 | -3.39% | 8,502,272 |
| Oct 9, 2025 | 224.00 | 238.60 | 217.60 | 236.00 | 236.00 | 6.69% | 10,008,610 |
| Oct 8, 2025 | 219.00 | 221.40 | 214.00 | 221.20 | 221.20 | 0.27% | 2,056,622 |
| Oct 6, 2025 | 222.00 | 223.80 | 217.60 | 220.60 | 220.60 | -2.48% | 1,715,180 |
| Oct 3, 2025 | 224.20 | 226.80 | 219.20 | 226.20 | 226.20 | -1.22% | 2,488,656 |
| Oct 2, 2025 | 220.40 | 230.60 | 219.80 | 229.00 | 229.00 | 1.96% | 5,003,946 |
| Sep 30, 2025 | 213.00 | 224.80 | 212.20 | 224.60 | 224.60 | 6.65% | 8,306,175 |
| Sep 29, 2025 | 205.80 | 213.40 | 204.20 | 210.60 | 210.60 | 2.83% | 4,495,481 |
| Sep 26, 2025 | 208.80 | 215.40 | 203.20 | 204.80 | 204.80 | -3.03% | 4,358,160 |
| Sep 25, 2025 | 206.80 | 216.80 | 205.80 | 211.20 | 211.20 | 2.33% | 5,987,675 |
| Sep 24, 2025 | 201.60 | 208.60 | 200.60 | 206.40 | 206.40 | 1.47% | 3,533,370 |
| Sep 23, 2025 | 209.20 | 209.80 | 199.00 | 203.40 | 203.40 | -2.77% | 5,436,696 |
| Sep 22, 2025 | 210.00 | 214.60 | 206.80 | 209.20 | 209.20 | -1.32% | 3,696,975 |
| Sep 19, 2025 | 211.20 | 214.60 | 206.60 | 212.00 | 212.00 | 0.38% | 4,537,863 |
| Sep 18, 2025 | 217.80 | 221.80 | 206.00 | 211.20 | 211.20 | -3.03% | 10,893,410 |
| Sep 17, 2025 | 212.40 | 221.40 | 208.00 | 217.80 | 217.80 | 2.74% | 7,989,828 |
| Sep 16, 2025 | 213.60 | 220.00 | 210.20 | 212.00 | 212.00 | 1.63% | 9,011,534 |
| Sep 15, 2025 | 199.10 | 212.40 | 197.10 | 208.60 | 208.60 | 4.93% | 9,183,102 |
| Sep 12, 2025 | 194.00 | 207.80 | 190.60 | 198.80 | 198.80 | 2.47% | 12,421,870 |
| Sep 11, 2025 | 193.50 | 195.50 | 190.20 | 194.00 | 194.00 | -2.46% | 6,935,422 |
| Sep 10, 2025 | 188.00 | 199.80 | 187.70 | 198.90 | 198.90 | 7.57% | 14,522,100 |
| Sep 9, 2025 | 176.70 | 185.30 | 175.30 | 184.90 | 184.90 | 5.54% | 7,694,112 |
| Sep 8, 2025 | 176.20 | 177.40 | 172.10 | 175.20 | 175.20 | -0.85% | 5,546,191 |
| Sep 5, 2025 | 175.20 | 177.30 | 172.10 | 176.70 | 176.70 | 0.74% | 6,184,223 |
| Sep 4, 2025 | 174.50 | 182.90 | 173.30 | 175.40 | 175.40 | 0.06% | 6,925,750 |
| Sep 3, 2025 | 177.80 | 178.80 | 174.20 | 175.30 | 175.30 | -1.68% | 3,442,471 |
| Sep 2, 2025 | 183.90 | 183.90 | 177.80 | 178.30 | 178.30 | -3.15% | 4,815,407 |
| Sep 1, 2025 | 181.80 | 185.50 | 177.30 | 184.10 | 184.10 | 1.77% | 6,680,442 |
| Aug 29, 2025 | 174.30 | 183.80 | 172.70 | 180.90 | 180.90 | 4.81% | 9,103,872 |
| Aug 28, 2025 | 176.60 | 177.40 | 169.00 | 172.60 | 172.60 | -1.88% | 6,172,364 |
| Aug 27, 2025 | 179.80 | 182.00 | 174.20 | 175.90 | 175.90 | -2.33% | 6,411,668 |
| Aug 26, 2025 | 183.00 | 185.40 | 178.40 | 180.10 | 180.10 | -3.54% | 10,304,080 |
| Aug 25, 2025 | 188.40 | 189.50 | 183.00 | 186.70 | 186.70 | 1.08% | 8,279,593 |
| Aug 22, 2025 | 187.00 | 188.10 | 181.50 | 184.70 | 184.70 | -6.15% | 13,307,050 |
| Aug 21, 2025 | 198.80 | 199.70 | 194.60 | 196.80 | 196.80 | -1.16% | 4,026,364 |
| Aug 20, 2025 | 194.00 | 200.40 | 190.80 | 199.10 | 199.10 | 1.74% | 5,554,614 |
| Aug 19, 2025 | 196.40 | 199.80 | 193.30 | 195.70 | 195.70 | -0.10% | 4,815,273 |
| Aug 18, 2025 | 196.10 | 199.60 | 190.20 | 195.90 | 195.90 | 2.14% | 6,862,688 |
| Aug 15, 2025 | 186.00 | 192.30 | 184.90 | 191.80 | 191.80 | 2.02% | 4,880,359 |
| Aug 14, 2025 | 191.10 | 194.50 | 186.00 | 188.00 | 188.00 | -0.53% | 4,750,240 |
| Aug 13, 2025 | 179.50 | 189.00 | 179.10 | 189.00 | 189.00 | 7.39% | 6,643,470 |
| Aug 12, 2025 | 181.90 | 182.60 | 174.50 | 176.00 | 176.00 | -3.72% | 4,515,041 |
| Aug 11, 2025 | 179.60 | 184.70 | 178.10 | 182.80 | 182.80 | 2.41% | 3,477,536 |
| Aug 8, 2025 | 181.00 | 181.00 | 177.30 | 178.50 | 178.50 | -2.72% | 4,008,809 |
| Aug 7, 2025 | 184.40 | 185.00 | 179.70 | 183.50 | 183.50 | -0.49% | 3,817,776 |
| Aug 6, 2025 | 180.50 | 186.30 | 179.60 | 184.40 | 184.40 | 1.37% | 5,097,483 |
| Aug 5, 2025 | 178.00 | 183.00 | 177.30 | 181.90 | 181.90 | 2.94% | 4,820,353 |
| Aug 4, 2025 | 173.20 | 177.40 | 172.50 | 176.70 | 176.70 | 1.44% | 3,457,658 |
| Aug 1, 2025 | 180.30 | 183.40 | 173.30 | 174.20 | 174.20 | -2.95% | 6,585,511 |
| Jul 31, 2025 | 177.50 | 184.40 | 176.70 | 179.50 | 179.50 | 0.28% | 7,036,542 |
| Jul 30, 2025 | 176.60 | 182.50 | 176.20 | 179.00 | 179.00 | -0.06% | 5,404,709 |
| Jul 29, 2025 | 180.30 | 180.90 | 176.10 | 179.10 | 179.10 | -1.86% | 5,193,307 |
| Jul 28, 2025 | 183.50 | 185.80 | 180.60 | 182.50 | 182.50 | -1.24% | 4,433,650 |
| Jul 25, 2025 | 188.30 | 191.30 | 182.20 | 184.80 | 184.80 | -4.25% | 8,220,501 |
| Jul 24, 2025 | 197.50 | 202.60 | 191.30 | 193.00 | 193.00 | -2.28% | 6,538,073 |
| Jul 23, 2025 | 194.70 | 199.20 | 191.40 | 197.50 | 197.50 | 2.33% | 4,813,713 |
| Jul 22, 2025 | 193.40 | 197.20 | 190.70 | 193.00 | 193.00 | -1.73% | 4,866,418 |
| Jul 21, 2025 | 197.30 | 197.60 | 191.40 | 196.40 | 196.40 | -1.65% | 5,643,831 |
| Jul 18, 2025 | 194.20 | 201.00 | 193.00 | 199.70 | 199.70 | 4.06% | 7,077,040 |
| Jul 17, 2025 | 190.60 | 197.30 | 187.50 | 191.90 | 191.90 | 2.02% | 7,232,753 |
| Jul 16, 2025 | 186.50 | 192.00 | 185.30 | 188.10 | 188.10 | 1.73% | 7,211,079 |