Beijing Airdoc Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	11.300	11.680	10.840	11.480	11.480	550,300
2024-02-07	11.040	11.280	10.800	11.200	11.200	551,100
2024-02-06	11.080	11.320	10.700	11.200	11.200	436,800
2024-02-05	12.000	12.000	10.920	11.080	11.080	223,400
2024-02-02	12.000	12.280	11.500	11.800	11.800	269,100
2024-02-01	11.840	12.200	11.620	12.200	12.200	491,000
2024-01-31	11.480	11.540	11.140	11.500	11.500	165,100
2024-01-30	11.480	11.540	11.000	11.480	11.480	213,700
2024-01-29	11.000	11.500	11.000	11.500	11.500	96,800
2024-01-26	11.500	11.800	10.980	11.220	11.220	131,800
2024-01-25	11.200	11.580	11.160	11.500	11.500	214,000
2024-01-24	11.180	11.600	11.040	11.500	11.500	240,700
2024-01-23	11.340	11.640	11.300	11.420	11.420	365,900
2024-01-22	11.300	12.000	11.240	11.500	11.500	341,400
2024-01-19	11.060	11.440	10.800	11.420	11.420	262,400
2024-01-18	10.880	11.580	10.700	11.120	11.120	806,700
2024-01-17	10.700	10.880	10.380	10.880	10.880	179,000
2024-01-16	10.600	11.100	10.600	10.920	10.920	129,000
2024-01-15	11.040	11.040	11.040	11.040	11.040	145,000
2024-01-12	11.000	11.340	11.000	11.040	11.040	157,379
2024-01-11	11.100	11.640	10.880	11.180	11.180	580,300
2024-01-10	11.000	11.140	10.580	11.120	11.120	292,600
2024-01-09	10.980	10.980	10.580	10.640	10.640	106,000
2024-01-08	10.760	11.000	10.300	10.600	10.600	233,800
2024-01-05	10.980	11.000	10.580	11.000	11.000	96,700
2024-01-04	11.000	11.000	10.600	10.920	10.920	111,900
2024-01-03	11.360	11.360	10.900	10.960	10.960	445,400
2024-01-02	11.880	11.980	11.040	11.420	11.420	248,100
2023-12-29	11.500	12.100	11.220	12.100	12.100	151,500
2023-12-28	11.080	11.800	10.640	11.500	11.500	225,400
2023-12-27	10.920	11.100	10.220	11.100	11.100	120,900
2023-12-22	11.000	11.300	10.640	11.220	11.220	143,300
2023-12-21	10.860	11.100	10.480	11.000	11.000	134,700
2023-12-20	11.660	11.660	10.700	10.860	10.860	103,500
2023-12-19	10.780	11.140	10.100	10.620	10.620	275,899
2023-12-18	10.820	11.140	10.520	10.920	10.920	223,900
2023-12-15	10.880	11.100	10.860	11.000	11.000	170,800
2023-12-14	11.000	11.280	10.860	10.960	10.960	285,300
2023-12-13	10.580	11.280	10.400	10.960	10.960	436,500
2023-12-12	10.700	11.740	10.620	11.400	11.400	399,034
2023-12-11	10.580	10.580	9.600	10.500	10.500	707,300
2023-12-08	11.760	11.780	10.840	11.000	11.000	269,100
2023-12-07	11.200	11.880	11.020	11.800	11.800	316,000
2023-12-06	10.000	11.360	10.000	11.180	11.180	300,800
2023-12-05	12.000	12.000	10.120	10.900	10.900	704,100
2023-12-04	11.900	11.900	11.140	11.620	11.620	277,400
2023-12-01	11.880	11.980	11.380	11.960	11.960	197,600
2023-11-30	12.020	12.100	11.080	12.000	12.000	161,000
2023-11-29	12.000	12.260	11.940	12.000	12.000	285,600
2023-11-28	12.260	12.860	11.020	12.180	12.180	779,800
2023-11-27	13.280	13.280	12.000	12.240	12.240	115,700
2023-11-24	12.060	12.980	11.800	12.580	12.580	223,600
2023-11-23	12.000	12.100	11.660	11.940	11.940	1,718,800
2023-11-22	11.920	11.980	11.400	11.520	11.520	115,400
2023-11-21	11.720	12.000	11.060	11.520	11.520	160,800
2023-11-20	11.100	11.880	10.800	11.600	11.600	3,421,300
2023-11-17	11.960	11.960	10.700	11.040	11.040	200,000
2023-11-16	11.920	12.000	11.500	11.720	11.720	128,800
2023-11-15	11.900	12.100	11.700	11.920	11.920	213,700
2023-11-14	12.480	12.480	11.820	11.820	11.820	115,200

← NewerPage 12 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.