Bilibili Inc. (HKG:9626)
Hong Kong
· Delayed Price · Currency is HKD 172.20
+5.80 (3.49%)
Apr 29, 2026, 4:08 PM HKT
Bilibili Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 171.10 | 173.80 | 168.30 | 172.20 | 172.20 | 3.49% | 2,402,772 |
| Apr 28, 2026 | 169.90 | 170.80 | 165.70 | 166.40 | 166.40 | -2.80% | 3,049,133 |
| Apr 27, 2026 | 175.00 | 175.20 | 170.20 | 171.20 | 171.20 | -1.83% | 3,479,800 |
| Apr 24, 2026 | 175.00 | 176.90 | 172.00 | 174.40 | 174.40 | -1.80% | 2,507,162 |
| Apr 23, 2026 | 178.50 | 178.50 | 174.10 | 177.60 | 177.60 | -0.56% | 3,228,027 |
| Apr 22, 2026 | 186.20 | 186.20 | 177.00 | 178.60 | 178.60 | -5.75% | 6,621,237 |
| Apr 21, 2026 | 196.80 | 196.80 | 187.90 | 189.50 | 189.50 | -3.02% | 2,907,036 |
| Apr 20, 2026 | 195.00 | 195.90 | 192.30 | 195.40 | 195.40 | 0.21% | 2,357,932 |
| Apr 17, 2026 | 195.60 | 197.30 | 192.20 | 195.00 | 195.00 | -2.11% | 2,189,954 |
| Apr 16, 2026 | 195.00 | 200.00 | 194.70 | 199.20 | 199.20 | 2.84% | 3,072,633 |
| Apr 15, 2026 | 195.60 | 198.90 | 192.70 | 193.70 | 193.70 | 2.22% | 3,073,339 |
| Apr 14, 2026 | 192.40 | 194.90 | 188.60 | 189.50 | 189.50 | 1.55% | 2,964,931 |
| Apr 13, 2026 | 186.00 | 187.90 | 182.30 | 186.60 | 186.60 | 1.36% | 2,441,973 |
| Apr 10, 2026 | 187.70 | 190.90 | 182.10 | 184.10 | 184.10 | -1.29% | 3,471,328 |
| Apr 9, 2026 | 187.50 | 188.90 | 185.40 | 186.50 | 186.50 | -1.27% | 2,009,331 |
| Apr 8, 2026 | 189.00 | 190.50 | 185.10 | 188.90 | 188.90 | 5.83% | 4,676,278 |
| Apr 2, 2026 | 179.50 | 179.50 | 175.20 | 178.50 | 178.50 | -2.25% | 3,042,373 |
| Apr 1, 2026 | 177.50 | 185.00 | 176.00 | 182.60 | 182.60 | 6.97% | 5,050,292 |
| Mar 31, 2026 | 171.40 | 173.90 | 168.50 | 170.70 | 170.70 | -1.39% | 3,613,357 |
| Mar 30, 2026 | 173.00 | 175.30 | 170.30 | 173.10 | 173.10 | -3.51% | 4,011,323 |
| Mar 27, 2026 | 177.90 | 182.20 | 177.20 | 179.40 | 179.40 | -1.59% | 3,120,803 |
| Mar 26, 2026 | 184.10 | 186.10 | 181.20 | 182.30 | 182.30 | -2.09% | 2,697,388 |
| Mar 25, 2026 | 186.00 | 191.80 | 184.10 | 186.20 | 186.20 | -0.59% | 4,330,192 |
| Mar 24, 2026 | 185.70 | 187.70 | 180.20 | 187.30 | 187.30 | 2.07% | 5,685,392 |
| Mar 23, 2026 | 188.00 | 189.00 | 180.40 | 183.50 | 183.50 | -6.04% | 5,601,005 |
| Mar 20, 2026 | 195.40 | 200.60 | 192.70 | 195.30 | 195.30 | -1.11% | 3,124,766 |
| Mar 19, 2026 | 200.20 | 202.40 | 196.20 | 197.50 | 197.50 | -5.68% | 5,881,799 |
| Mar 18, 2026 | 210.60 | 214.00 | 209.00 | 209.40 | 209.40 | 2.25% | 6,723,690 |
| Mar 17, 2026 | 204.20 | 211.80 | 203.20 | 204.80 | 204.80 | 0.99% | 4,996,580 |
| Mar 16, 2026 | 197.00 | 204.80 | 192.50 | 202.80 | 202.80 | 2.84% | 3,459,042 |
| Mar 13, 2026 | 198.00 | 202.80 | 195.60 | 197.20 | 197.20 | -1.25% | 2,859,716 |
| Mar 12, 2026 | 200.00 | 203.80 | 197.20 | 199.70 | 199.70 | -2.78% | 3,157,628 |
| Mar 11, 2026 | 208.60 | 209.20 | 203.60 | 205.40 | 205.40 | -0.10% | 3,479,464 |
| Mar 10, 2026 | 205.60 | 208.00 | 200.60 | 205.60 | 205.60 | 4.05% | 5,671,134 |
| Mar 9, 2026 | 190.00 | 198.10 | 187.20 | 197.60 | 197.60 | -1.79% | 8,708,793 |
| Mar 6, 2026 | 204.80 | 209.20 | 198.40 | 201.20 | 201.20 | -4.46% | 10,344,990 |
| Mar 5, 2026 | 214.60 | 219.00 | 209.60 | 210.60 | 210.60 | 1.15% | 5,458,736 |
| Mar 4, 2026 | 208.80 | 214.00 | 202.00 | 208.20 | 208.20 | -1.89% | 5,491,483 |
| Mar 3, 2026 | 214.20 | 220.40 | 211.80 | 212.20 | 212.20 | -0.66% | 3,691,659 |
| Mar 2, 2026 | 216.80 | 220.40 | 211.40 | 213.60 | 213.60 | -3.44% | 4,311,500 |
| Feb 27, 2026 | 219.00 | 227.00 | 219.00 | 221.20 | 221.20 | 1.37% | 3,867,604 |
| Feb 26, 2026 | 230.00 | 233.00 | 216.20 | 218.20 | 218.20 | -4.63% | 5,542,248 |
| Feb 25, 2026 | 230.80 | 232.60 | 227.20 | 228.80 | 228.80 | -0.87% | 2,742,218 |
| Feb 24, 2026 | 230.00 | 232.60 | 225.20 | 230.80 | 230.80 | -1.70% | 3,939,085 |
| Feb 23, 2026 | 232.80 | 239.00 | 231.80 | 234.80 | 234.80 | 2.26% | 1,474,353 |
| Feb 20, 2026 | 233.20 | 240.00 | 227.80 | 229.60 | 229.60 | -5.28% | 2,137,178 |
| Feb 16, 2026 | 240.60 | 242.40 | 235.00 | 242.40 | 242.40 | 0.75% | 537,989 |
| Feb 13, 2026 | 237.00 | 241.40 | 234.80 | 240.60 | 240.60 | -2.20% | 3,668,356 |
| Feb 12, 2026 | 250.20 | 251.60 | 240.80 | 246.00 | 246.00 | -2.69% | 4,281,056 |
| Feb 11, 2026 | 245.00 | 257.80 | 243.80 | 252.80 | 252.80 | 5.16% | 4,827,801 |
| Feb 10, 2026 | 240.40 | 244.20 | 238.60 | 240.40 | 240.40 | - | 2,445,523 |
| Feb 9, 2026 | 247.00 | 249.80 | 234.60 | 240.40 | 240.40 | 0.42% | 4,499,162 |
| Feb 6, 2026 | 234.80 | 241.80 | 233.80 | 239.40 | 239.40 | -1.40% | 3,609,692 |
| Feb 5, 2026 | 233.60 | 243.80 | 232.20 | 242.80 | 242.80 | -0.33% | 5,121,355 |
| Feb 4, 2026 | 250.00 | 250.80 | 238.40 | 243.60 | 243.60 | -3.72% | 5,872,730 |
| Feb 3, 2026 | 265.00 | 268.40 | 240.40 | 253.00 | 253.00 | -2.54% | 7,399,488 |
| Feb 2, 2026 | 266.00 | 269.60 | 256.20 | 259.60 | 259.60 | -4.91% | 6,015,313 |
| Jan 30, 2026 | 273.40 | 276.80 | 270.60 | 273.00 | 273.00 | -1.37% | 3,067,534 |
| Jan 29, 2026 | 279.80 | 285.60 | 275.60 | 276.80 | 276.80 | -1.49% | 4,207,199 |
| Jan 28, 2026 | 272.60 | 284.40 | 272.00 | 281.00 | 281.00 | 3.61% | 5,381,668 |
| Jan 27, 2026 | 260.00 | 274.00 | 256.60 | 271.20 | 271.20 | 5.85% | 4,974,109 |
| Jan 26, 2026 | 262.20 | 262.40 | 251.20 | 256.20 | 256.20 | -2.44% | 3,838,211 |
| Jan 23, 2026 | 260.60 | 264.20 | 255.00 | 262.60 | 262.60 | 2.18% | 4,215,563 |
| Jan 22, 2026 | 250.20 | 259.80 | 248.60 | 257.00 | 257.00 | 3.30% | 4,154,498 |
| Jan 21, 2026 | 236.80 | 252.60 | 232.20 | 248.80 | 248.80 | 2.05% | 4,625,947 |
| Jan 20, 2026 | 240.00 | 246.80 | 239.20 | 243.80 | 243.80 | 0.66% | 3,500,074 |
| Jan 19, 2026 | 253.00 | 253.60 | 237.80 | 242.20 | 242.20 | -6.85% | 6,865,118 |
| Jan 16, 2026 | 258.00 | 262.00 | 252.60 | 260.00 | 260.00 | 1.80% | 4,598,916 |
| Jan 15, 2026 | 258.00 | 260.40 | 251.00 | 255.40 | 255.40 | -1.01% | 5,408,744 |
| Jan 14, 2026 | 245.80 | 261.00 | 242.60 | 258.00 | 258.00 | 5.13% | 7,792,558 |
| Jan 13, 2026 | 244.80 | 248.80 | 239.00 | 245.40 | 245.40 | 3.11% | 7,509,717 |
| Jan 12, 2026 | 228.00 | 239.00 | 226.00 | 238.00 | 238.00 | 6.54% | 6,262,178 |
| Jan 9, 2026 | 223.00 | 230.20 | 220.20 | 223.40 | 223.40 | 3.14% | 6,083,489 |
| Jan 8, 2026 | 210.00 | 218.00 | 208.40 | 216.60 | 216.60 | 2.65% | 4,818,489 |
| Jan 7, 2026 | 211.60 | 214.40 | 205.40 | 211.00 | 211.00 | -1.59% | 5,734,499 |
| Jan 6, 2026 | 212.00 | 218.80 | 212.00 | 214.40 | 214.40 | 2.19% | 3,801,293 |
| Jan 5, 2026 | 201.40 | 212.60 | 199.90 | 209.80 | 209.80 | 5.06% | 6,034,841 |
| Jan 2, 2026 | 195.60 | 200.20 | 194.40 | 199.70 | 199.70 | 3.53% | 1,699,686 |
| Dec 31, 2025 | 192.40 | 195.40 | 191.60 | 192.90 | 192.90 | 0.42% | 1,361,597 |
| Dec 30, 2025 | 190.80 | 194.50 | 190.10 | 192.10 | 192.10 | 0.68% | 2,420,246 |
| Dec 29, 2025 | 191.50 | 196.60 | 190.40 | 190.80 | 190.80 | -0.37% | 2,315,832 |
| Dec 24, 2025 | 193.00 | 193.60 | 189.70 | 191.50 | 191.50 | -1.24% | 1,205,406 |
| Dec 23, 2025 | 194.50 | 195.90 | 192.50 | 193.90 | 193.90 | -0.05% | 2,151,189 |
| Dec 22, 2025 | 195.00 | 196.80 | 192.50 | 194.00 | 194.00 | 0.62% | 2,363,664 |
| Dec 19, 2025 | 194.10 | 195.20 | 191.80 | 192.80 | 192.80 | 0.52% | 2,722,898 |
| Dec 18, 2025 | 190.80 | 193.40 | 188.50 | 191.80 | 191.80 | 0.26% | 2,081,146 |
| Dec 17, 2025 | 189.00 | 192.90 | 187.60 | 191.30 | 191.30 | 1.11% | 3,437,045 |
| Dec 16, 2025 | 192.00 | 195.30 | 188.00 | 189.20 | 189.20 | -2.32% | 4,228,053 |
| Dec 15, 2025 | 192.50 | 194.90 | 190.90 | 193.70 | 193.70 | -1.02% | 2,640,814 |
| Dec 12, 2025 | 194.00 | 197.00 | 191.40 | 195.70 | 195.70 | 0.93% | 7,756,500 |
| Dec 11, 2025 | 196.30 | 199.80 | 192.70 | 193.90 | 193.90 | -0.10% | 3,020,335 |
| Dec 10, 2025 | 196.00 | 197.00 | 191.20 | 194.10 | 194.10 | -1.12% | 2,993,210 |
| Dec 9, 2025 | 202.80 | 202.80 | 195.30 | 196.30 | 196.30 | -3.59% | 3,957,199 |
| Dec 8, 2025 | 202.80 | 205.00 | 200.60 | 203.60 | 203.60 | -0.10% | 2,082,038 |
| 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 |