Beijing Airdoc Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	11.900	12.480	11.820	12.080	12.080	137,700
2023-11-10	12.740	12.740	11.500	11.640	11.640	175,600
2023-11-09	12.720	13.320	12.300	12.520	12.520	154,400
2023-11-08	12.840	13.740	12.820	12.820	12.820	199,300
2023-11-07	12.900	13.180	12.760	12.880	12.880	127,400
2023-11-06	12.880	13.760	12.880	12.900	12.900	162,900
2023-11-03	12.900	13.300	12.460	12.880	12.880	187,100
2023-11-02	12.900	13.280	12.160	12.520	12.520	117,600
2023-11-01	12.000	12.900	11.920	12.880	12.880	171,100
2023-10-31	11.980	12.000	11.640	11.940	11.940	82,200
2023-10-30	11.680	11.900	11.460	11.900	11.900	119,200
2023-10-27	11.320	11.680	11.300	11.300	11.300	112,400
2023-10-26	11.200	11.400	11.020	11.280	11.280	97,700
2023-10-25	10.560	11.940	10.560	11.120	11.120	166,300
2023-10-24	10.900	11.220	10.480	10.900	10.900	226,100
2023-10-20	11.600	11.680	10.880	11.300	11.300	126,700
2023-10-19	11.380	11.920	11.320	11.700	11.700	243,200
2023-10-18	11.360	11.440	11.060	11.380	11.380	95,200
2023-10-17	11.520	11.960	11.360	11.560	11.560	87,300
2023-10-16	11.380	11.840	11.360	11.500	11.500	140,300
2023-10-13	11.700	11.700	11.220	11.360	11.360	117,900
2023-10-12	11.860	12.320	11.760	11.800	11.800	117,100
2023-10-11	11.960	12.260	11.680	11.980	11.980	149,700
2023-10-10	11.120	11.700	11.120	11.480	11.480	120,100
2023-10-09	11.200	11.280	10.880	11.280	11.280	57,100
2023-10-06	10.920	11.360	10.760	11.180	11.180	113,000
2023-10-05	12.000	12.000	10.840	10.920	10.920	149,500
2023-10-04	12.400	12.400	11.700	11.940	11.940	110,400
2023-10-03	12.060	12.420	12.060	12.400	12.400	91,500
2023-09-29	11.800	12.220	11.800	12.220	12.220	91,900
2023-09-28	11.360	12.400	11.360	12.240	12.240	136,300
2023-09-27	10.900	11.560	10.900	11.400	11.400	128,300
2023-09-26	11.000	11.200	10.580	11.040	11.040	111,400
2023-09-25	11.320	11.480	11.020	11.260	11.260	98,600
2023-09-22	10.960	11.400	10.960	11.300	11.300	123,500
2023-09-21	11.300	11.480	11.000	11.200	11.200	128,800
2023-09-20	10.580	11.300	10.520	10.880	10.880	254,900
2023-09-19	10.640	10.800	10.260	10.600	10.600	164,800
2023-09-18	11.200	11.200	10.600	10.640	10.640	109,600
2023-09-15	11.100	11.100	10.720	10.840	10.840	115,900
2023-09-14	11.120	11.120	10.700	10.840	10.840	140,200
2023-09-13	10.700	11.120	10.700	11.020	11.020	96,000
2023-09-12	11.000	11.300	10.760	10.840	10.840	125,300
2023-09-11	10.980	10.980	10.320	10.760	10.760	101,900
2023-09-07	10.340	10.500	10.040	10.120	10.120	140,700
2023-09-06	10.500	10.520	10.080	10.480	10.480	106,700
2023-09-05	11.140	11.140	10.340	10.540	10.540	143,700
2023-09-04	10.780	11.180	10.780	11.140	11.140	217,000
2023-09-01	10.980	10.980	10.980	10.980	10.980	0
2023-08-31	10.860	11.600	10.680	10.980	10.980	391,400
2023-08-30	10.040	10.820	10.040	10.480	10.480	144,900
2023-08-29	9.660	10.200	9.660	10.020	10.020	182,200
2023-08-28	8.880	9.670	8.880	9.660	9.660	236,200
2023-08-25	8.970	8.990	8.770	8.980	8.980	201,600
2023-08-24	8.830	9.060	8.630	9.010	9.010	150,100
2023-08-23	9.000	9.240	8.920	8.940	8.940	144,600
2023-08-22	8.640	9.100	8.640	9.000	9.000	223,600
2023-08-21	8.780	8.800	8.110	8.600	8.600	177,700
2023-08-18	8.210	8.860	7.880	8.470	8.470	549,200
2023-08-17	8.410	8.420	8.280	8.350	8.350	174,600

← NewerPage 13 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.