Beijing Airdoc Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	11.240	11.700	10.980	11.600	11.600	44,700
2024-08-06	12.000	12.000	11.040	11.240	11.240	400
2024-08-05	12.060	12.400	12.040	12.060	12.060	14,900
2024-08-02	12.960	12.960	12.960	12.960	12.960	0
2024-08-01	12.960	12.960	12.960	12.960	12.960	0
2024-07-31	13.080	13.080	12.580	12.960	12.960	1,100
2024-07-30	11.860	12.040	11.860	12.020	12.020	78,600
2024-07-29	12.500	12.500	11.740	11.840	11.840	78,800
2024-07-26	12.940	13.200	12.660	12.660	12.660	60,800
2024-07-25	12.300	13.160	12.200	12.980	12.980	138,700
2024-07-24	12.000	12.400	12.000	12.360	12.360	96,500
2024-07-23	12.080	12.560	11.980	12.100	12.100	160,000
2024-07-22	12.380	12.540	11.900	12.000	12.000	246,000
2024-07-19	12.380	12.580	12.060	12.360	12.360	202,300
2024-07-18	12.860	12.860	12.040	12.480	12.480	199,000
2024-07-17	12.980	13.020	12.660	12.840	12.840	163,200
2024-07-16	13.380	13.680	12.980	13.020	13.020	57,700
2024-07-15	14.040	14.040	13.380	13.420	13.420	50,300
2024-07-12	14.120	14.160	14.060	14.060	14.060	37,200
2024-07-11	14.040	14.140	13.800	13.900	13.900	38,000
2024-07-10	14.100	14.300	13.720	14.060	14.060	43,100
2024-07-09	14.100	14.500	13.820	14.040	14.040	41,400
2024-07-08	14.540	14.540	13.800	14.000	14.000	56,900
2024-07-05	14.080	14.640	14.080	14.520	14.520	70,700
2024-07-04	14.080	14.640	14.060	14.080	14.080	160,200
2024-07-03	14.300	14.660	13.740	14.080	14.080	35,500
2024-07-02	13.100	14.880	13.100	14.240	14.240	78,500
2024-06-28	12.680	15.100	12.380	14.300	14.300	638,800
2024-06-27	15.080	15.080	12.520	12.680	12.680	126,985
2024-06-26	15.120	15.160	14.980	15.000	15.000	406,316
2024-06-25	14.980	15.040	14.920	14.960	14.960	69,000
2024-06-24	14.780	15.120	14.780	15.000	15.000	148,800
2024-06-21	14.960	15.020	14.920	14.960	14.960	131,954
2024-06-20	14.980	14.980	14.680	14.760	14.760	157,800
2024-06-19	14.900	15.020	14.900	15.020	15.020	133,700
2024-06-18	14.980	14.980	14.800	14.940	14.940	97,100
2024-06-17	14.640	14.980	14.640	14.820	14.820	156,700
2024-06-14	15.180	15.180	14.600	14.980	14.980	213,800
2024-06-13	15.020	15.140	14.980	15.000	15.000	176,100
2024-06-12	15.060	15.060	14.940	15.060	15.060	158,900
2024-06-11	14.920	15.700	14.880	15.020	15.020	189,500
2024-06-07	14.900	15.080	14.840	14.980	14.980	508,158
2024-06-06	14.980	14.980	14.580	14.840	14.840	314,600
2024-06-05	15.020	15.020	14.860	14.880	14.880	288,862
2024-06-04	14.960	15.240	14.800	15.000	15.000	178,500
2024-06-03	15.000	15.340	14.720	14.940	14.940	141,063
2024-05-31	14.820	15.180	14.820	15.000	15.000	149,600
2024-05-30	14.920	15.020	14.840	15.020	15.020	134,000
2024-05-29	15.240	15.240	14.700	14.920	14.920	105,000
2024-05-28	15.020	15.460	14.960	15.260	15.260	222,700
2024-05-27	14.880	15.000	14.500	15.000	15.000	96,600
2024-05-24	14.700	15.000	14.480	15.000	15.000	73,200
2024-05-23	15.000	15.180	14.940	15.000	15.000	133,600
2024-05-22	15.200	15.220	14.900	15.200	15.200	174,500
2024-05-21	15.800	15.860	14.940	15.200	15.200	243,400
2024-05-20	15.780	15.900	15.680	15.880	15.880	136,600
2024-05-17	15.920	16.060	15.640	15.880	15.880	206,100
2024-05-16	15.800	15.940	15.600	15.820	15.820	126,300
2024-05-14	15.740	15.900	15.500	15.900	15.900	105,300
2024-05-13	15.080	15.740	15.040	15.740	15.740	168,600

← NewerPage 10 of 21 · 1,218 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.