Beijing Airdoc Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 15.920 | 15.920 | 15.040 | 15.540 | 15.540 | 97,500 |
| 2024-05-09 | 15.860 | 15.860 | 15.160 | 15.380 | 15.380 | 60,200 |
| 2024-05-08 | 15.360 | 15.880 | 15.220 | 15.440 | 15.440 | 62,400 |
| 2024-05-07 | 15.780 | 15.800 | 15.020 | 15.440 | 15.440 | 102,400 |
| 2024-05-06 | 16.020 | 16.020 | 14.280 | 15.900 | 15.900 | 130,300 |
| 2024-05-03 | 16.900 | 17.100 | 16.400 | 16.720 | 16.720 | 131,700 |
| 2024-05-02 | 16.220 | 17.000 | 16.180 | 16.840 | 16.840 | 95,800 |
| 2024-04-30 | 16.580 | 16.960 | 16.200 | 16.220 | 16.220 | 121,300 |
| 2024-04-29 | 15.280 | 16.700 | 15.280 | 16.580 | 16.580 | 123,800 |
| 2024-04-26 | 14.920 | 15.660 | 14.920 | 15.260 | 15.260 | 163,200 |
| 2024-04-25 | 14.880 | 15.120 | 14.880 | 15.040 | 15.040 | 161,500 |
| 2024-04-24 | 14.940 | 14.980 | 14.540 | 14.880 | 14.880 | 52,800 |
| 2024-04-23 | 15.520 | 15.600 | 14.040 | 14.860 | 14.860 | 101,400 |
| 2024-04-22 | 15.460 | 15.600 | 15.320 | 15.520 | 15.520 | 120,200 |
| 2024-04-19 | 15.440 | 15.500 | 14.920 | 15.460 | 15.460 | 149,600 |
| 2024-04-18 | 15.120 | 15.580 | 15.120 | 15.460 | 15.460 | 96,200 |
| 2024-04-17 | 15.240 | 15.500 | 15.000 | 15.480 | 15.480 | 85,400 |
| 2024-04-16 | 16.000 | 16.560 | 14.900 | 15.260 | 15.260 | 136,400 |
| 2024-04-15 | 16.220 | 16.760 | 16.000 | 16.160 | 16.160 | 101,000 |
| 2024-04-12 | 16.480 | 16.480 | 16.060 | 16.220 | 16.220 | 119,800 |
| 2024-04-11 | 16.280 | 16.900 | 16.100 | 16.500 | 16.500 | 260,900 |
| 2024-04-10 | 17.060 | 17.060 | 15.800 | 16.300 | 16.300 | 338,200 |
| 2024-04-09 | 17.220 | 17.480 | 17.000 | 17.060 | 17.060 | 200,800 |
| 2024-04-08 | 17.860 | 17.960 | 17.040 | 17.480 | 17.480 | 337,000 |
| 2024-04-05 | 17.860 | 18.380 | 17.060 | 17.880 | 17.880 | 162,400 |
| 2024-04-03 | 16.660 | 18.000 | 16.660 | 17.800 | 17.800 | 330,300 |
| 2024-04-02 | 14.560 | 16.880 | 14.520 | 16.880 | 16.880 | 186,900 |
| 2024-03-28 | 16.600 | 17.100 | 15.720 | 16.480 | 16.480 | 179,100 |
| 2024-03-27 | 16.140 | 17.620 | 16.140 | 16.820 | 16.820 | 216,200 |
| 2024-03-26 | 15.560 | 16.600 | 15.560 | 16.380 | 16.380 | 255,900 |
| 2024-03-25 | 15.440 | 15.800 | 14.820 | 15.460 | 15.460 | 198,800 |
| 2024-03-22 | 15.200 | 15.640 | 15.200 | 15.400 | 15.400 | 299,600 |
| 2024-03-21 | 15.880 | 15.980 | 15.100 | 15.980 | 15.980 | 291,800 |
| 2024-03-20 | 15.300 | 16.100 | 15.300 | 15.880 | 15.880 | 293,800 |
| 2024-03-19 | 15.440 | 15.480 | 15.060 | 15.480 | 15.480 | 139,000 |
| 2024-03-18 | 15.460 | 15.720 | 14.280 | 15.440 | 15.440 | 170,800 |
| 2024-03-15 | 15.200 | 15.560 | 14.640 | 15.400 | 15.400 | 118,500 |
| 2024-03-14 | 15.920 | 16.260 | 15.020 | 15.020 | 15.020 | 257,200 |
| 2024-03-13 | 14.580 | 16.180 | 14.320 | 16.000 | 16.000 | 190,400 |
| 2024-03-12 | 14.000 | 14.720 | 14.000 | 14.420 | 14.420 | 246,600 |
| 2024-03-11 | 14.000 | 14.120 | 13.760 | 14.060 | 14.060 | 206,200 |
| 2024-03-08 | 13.780 | 14.140 | 13.760 | 14.040 | 14.040 | 585,500 |
| 2024-03-07 | 13.680 | 14.020 | 13.620 | 13.820 | 13.820 | 270,900 |
| 2024-03-06 | 12.800 | 13.700 | 12.800 | 13.700 | 13.700 | 151,100 |
| 2024-03-05 | 13.200 | 13.440 | 12.360 | 12.740 | 12.740 | 274,208 |
| 2024-03-04 | 13.780 | 13.880 | 13.220 | 13.380 | 13.380 | 207,600 |
| 2024-03-01 | 13.700 | 13.920 | 13.000 | 13.880 | 13.880 | 219,000 |
| 2024-02-29 | 13.980 | 13.980 | 13.620 | 13.900 | 13.900 | 244,100 |
| 2024-02-28 | 14.260 | 14.440 | 13.500 | 13.700 | 13.700 | 258,700 |
| 2024-02-27 | 14.000 | 14.680 | 13.860 | 14.260 | 14.260 | 212,200 |
| 2024-02-26 | 13.540 | 14.000 | 13.540 | 13.840 | 13.840 | 211,700 |
| 2024-02-23 | 12.920 | 13.620 | 12.880 | 13.560 | 13.560 | 214,600 |
| 2024-02-22 | 12.960 | 13.020 | 12.820 | 12.940 | 12.940 | 116,800 |
| 2024-02-21 | 13.000 | 13.200 | 12.140 | 12.860 | 12.860 | 252,400 |
| 2024-02-20 | 12.880 | 13.380 | 12.800 | 13.000 | 13.000 | 216,400 |
| 2024-02-19 | 12.780 | 13.180 | 12.580 | 12.960 | 12.960 | 375,900 |
| 2024-02-16 | 11.400 | 12.900 | 11.400 | 12.740 | 12.740 | 283,800 |
| 2024-02-15 | 11.960 | 11.960 | 11.520 | 11.960 | 11.960 | 326,500 |
| 2024-02-14 | 11.420 | 11.800 | 11.340 | 11.780 | 11.780 | 273,000 |
| 2024-02-09 | 11.040 | 11.600 | 11.040 | 11.480 | 11.480 | 110,800 |
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.