Beijing Airdoc Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.735 | 8.985 | 8.510 | 8.595 | 8.595 | 72,800 |
| 2026-10-15 | 8.720 | 9.100 | 8.660 | 9.100 | 9.100 | 98,100 |
| 2026-10-14 | 8.730 | 9.195 | 8.730 | 9.100 | 9.100 | 39,300 |
| 2026-10-13 | 8.695 | 9.100 | 8.565 | 9.100 | 9.100 | 55,400 |
| 2026-10-12 | 8.760 | 9.100 | 8.550 | 8.550 | 8.550 | 59,500 |
| 2026-10-09 | 8.600 | 9.000 | 8.500 | 9.000 | 9.000 | 57,300 |
| 2026-10-08 | 9.000 | 9.000 | 8.250 | 8.500 | 8.500 | 90,400 |
| 2026-10-07 | 8.530 | 9.310 | 8.530 | 9.250 | 9.250 | 41,200 |
| 2026-10-06 | 8.750 | 9.050 | 8.600 | 8.600 | 8.600 | 72,800 |
| 2026-10-05 | 8.795 | 9.300 | 8.505 | 9.300 | 9.300 | 64,800 |
| 2026-10-02 | 8.630 | 9.200 | 8.420 | 9.200 | 9.200 | 77,600 |
| 2026-09-30 | 9.000 | 9.300 | 8.135 | 9.000 | 9.000 | 98,000 |
| 2026-09-29 | 8.405 | 9.500 | 8.030 | 9.500 | 9.500 | 33,400 |
| 2026-09-28 | 8.185 | 9.600 | 8.000 | 8.525 | 8.525 | 81,400 |
| 2026-09-25 | 8.020 | 8.220 | 8.010 | 8.220 | 8.220 | 16,800 |
| 2026-09-24 | 9.000 | 9.150 | 8.900 | 9.105 | 9.105 | 58,600 |
| 2026-09-23 | 9.800 | 9.800 | 9.305 | 9.310 | 9.310 | 125,000 |
| 2026-09-22 | 9.850 | 9.880 | 9.200 | 9.880 | 9.880 | 66,300 |
| 2026-09-21 | 9.100 | 9.850 | 9.100 | 9.850 | 9.850 | 78,100 |
| 2026-09-18 | 9.000 | 9.990 | 8.125 | 9.980 | 9.980 | 127,400 |
| 2026-09-17 | 8.730 | 9.995 | 7.890 | 9.895 | 9.895 | 313,300 |
| 2026-09-16 | 8.100 | 9.370 | 7.685 | 9.000 | 9.000 | 316,300 |
| 2026-09-15 | 7.685 | 8.900 | 6.945 | 8.885 | 8.885 | 194,100 |
| 2026-09-14 | 7.985 | 7.990 | 7.700 | 7.990 | 7.990 | 72,300 |
| 2026-09-11 | 8.020 | 8.495 | 7.890 | 8.495 | 8.495 | 62,000 |
| 2026-09-10 | 8.415 | 8.900 | 8.415 | 8.540 | 8.540 | 34,300 |
| 2026-09-09 | 8.415 | 8.900 | 8.415 | 8.800 | 8.800 | 34,300 |
| 2026-09-08 | 8.130 | 8.130 | 8.100 | 8.100 | 8.100 | 600 |
| 2026-09-07 | 8.600 | 8.600 | 8.130 | 8.130 | 8.130 | 92,000 |
| 2026-09-04 | 8.010 | 9.000 | 7.995 | 9.000 | 9.000 | 13,300 |
| 2026-09-03 | 8.050 | 8.050 | 7.870 | 8.010 | 8.010 | 18,700 |
| 2026-09-02 | 8.050 | 8.050 | 7.870 | 7.900 | 7.900 | 18,700 |
| 2026-09-01 | 8.345 | 8.345 | 8.120 | 8.135 | 8.135 | 88,000 |
| 2026-08-31 | 9.235 | 9.235 | 8.200 | 8.600 | 8.600 | 277,300 |
| 2026-08-28 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 0 |
| 2026-08-27 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 0 |
| 2026-08-26 | 9.570 | 9.570 | 9.500 | 9.520 | 9.520 | 500 |
| 2026-08-25 | 9.570 | 10.100 | 9.450 | 9.570 | 9.570 | 670,979 |
| 2026-08-24 | 9.570 | 9.570 | 9.570 | 9.570 | 9.570 | 100 |
| 2026-08-21 | 10.100 | 10.400 | 9.030 | 10.400 | 10.400 | 8,100 |
| 2026-08-20 | 9.800 | 10.300 | 9.000 | 10.300 | 10.300 | 10,100 |
| 2026-08-19 | 9.800 | 10.100 | 9.800 | 10.100 | 10.100 | 8,900 |
| 2026-08-18 | 9.800 | 10.000 | 9.500 | 9.800 | 9.800 | 4,900 |
| 2026-08-17 | 9.150 | 9.800 | 9.000 | 9.500 | 9.500 | 11,200 |
| 2026-08-14 | 9.000 | 9.150 | 9.000 | 9.150 | 9.150 | 21,600 |
| 2026-08-13 | 8.880 | 9.500 | 8.880 | 9.500 | 9.500 | 400 |
| 2026-08-12 | 9.200 | 9.200 | 8.860 | 8.880 | 8.880 | 6,300 |
| 2026-08-11 | 9.000 | 9.100 | 9.000 | 9.000 | 9.000 | 3,000 |
| 2026-08-10 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 200 |
| 2026-08-07 | 9.530 | 9.530 | 9.490 | 9.490 | 9.490 | 500 |
| 2026-08-06 | 9.530 | 9.530 | 9.490 | 9.490 | 9.490 | 500 |
| 2026-08-05 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 500 |
| 2026-08-04 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 0 |
| 2026-08-03 | 9.535 | 9.535 | 9.530 | 9.530 | 9.530 | 1,000 |
| 2026-07-31 | 9.500 | 9.780 | 9.500 | 9.780 | 9.780 | 800 |
| 2026-07-30 | 9.840 | 10.200 | 9.420 | 10.100 | 10.100 | 13,500 |
| 2026-07-29 | 9.840 | 9.840 | 9.840 | 9.840 | 9.840 | 0 |
| 2026-07-28 | 10.200 | 10.500 | 9.880 | 9.880 | 9.880 | 0 |
| 2026-07-27 | 10.200 | 10.500 | 9.880 | 9.880 | 9.880 | 0 |
| 2026-07-24 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 0 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.