Beijing Airdoc Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	8.840	8.840	8.400	8.570	8.570	151,800
2023-08-15	9.010	9.280	8.530	8.840	8.840	172,500
2023-08-14	9.370	9.660	8.690	9.110	9.110	211,900
2023-08-11	9.620	9.620	9.100	9.370	9.370	239,700
2023-08-10	9.800	9.820	9.340	9.340	9.340	127,200
2023-08-09	9.570	9.800	9.350	9.800	9.800	196,300
2023-08-08	9.720	9.720	9.140	9.570	9.570	144,800
2023-08-07	9.790	9.800	9.520	9.570	9.570	138,200
2023-08-04	9.800	9.910	9.660	9.910	9.910	159,000
2023-08-03	10.000	10.000	9.690	9.740	9.740	126,700
2023-08-02	10.160	10.160	9.800	9.940	9.940	98,500
2023-08-01	10.000	10.200	9.870	10.020	10.020	144,400
2023-07-31	9.900	9.910	9.550	9.590	9.590	164,400
2023-07-28	9.740	9.980	9.580	9.800	9.800	141,700
2023-07-27	9.900	9.970	9.650	9.740	9.740	143,800
2023-07-26	10.060	10.460	9.700	9.900	9.900	240,800
2023-07-25	10.180	10.660	10.040	10.040	10.040	107,100
2023-07-24	10.500	10.600	9.990	9.990	9.990	93,300
2023-07-21	10.780	10.780	10.420	10.460	10.460	110,600
2023-07-20	10.600	10.700	10.180	10.400	10.400	138,500
2023-07-19	11.100	11.100	10.560	10.560	10.560	122,700
2023-07-18	11.000	11.880	10.620	10.960	10.960	84,900
2023-07-14	11.000	11.080	10.760	10.860	10.860	105,300
2023-07-13	10.840	11.240	10.840	10.980	10.980	116,800
2023-07-12	10.980	11.020	10.580	10.700	10.700	85,400
2023-07-11	10.980	11.500	10.820	10.920	10.920	87,900
2023-07-10	10.940	11.200	10.540	11.000	11.000	103,300
2023-07-07	10.840	11.040	10.700	10.840	10.840	130,100
2023-07-06	11.600	11.700	10.860	11.000	11.000	202,000
2023-07-05	10.800	11.940	10.800	11.360	11.360	169,200
2023-07-04	10.700	11.020	10.600	11.020	11.020	132,100
2023-07-03	10.600	10.900	10.440	10.640	10.640	113,700
2023-06-30	10.920	10.920	10.600	10.680	10.680	103,000
2023-06-29	11.000	11.100	10.540	10.800	10.800	147,300
2023-06-28	10.780	10.840	10.460	10.840	10.840	98,200
2023-06-27	10.900	10.900	10.260	10.640	10.640	130,300
2023-06-26	11.000	11.120	10.740	10.940	10.940	123,600
2023-06-23	11.160	11.160	10.820	11.020	11.020	92,900
2023-06-21	10.660	11.100	10.300	10.980	10.980	131,000
2023-06-20	10.820	10.820	10.300	10.660	10.660	140,100
2023-06-19	11.180	11.480	10.720	10.800	10.800	171,100
2023-06-16	10.920	11.140	10.860	11.120	11.120	262,700
2023-06-15	11.220	11.240	10.900	11.120	11.120	139,900
2023-06-14	11.160	11.820	11.160	11.360	11.360	117,800
2023-06-13	11.100	11.320	11.020	11.180	11.180	165,000
2023-06-12	11.000	11.200	10.720	11.020	11.020	321,200
2023-06-09	10.800	11.200	10.360	11.000	11.000	136,200
2023-06-08	11.560	11.760	10.700	10.800	10.800	130,500
2023-06-07	10.700	11.480	10.600	11.120	11.120	229,700
2023-06-06	11.420	11.420	10.660	10.720	10.720	248,900
2023-06-05	9.780	11.580	9.780	11.380	11.380	374,400
2023-06-02	9.890	9.890	9.510	9.560	9.560	473,200
2023-06-01	9.850	10.300	9.560	9.800	9.800	134,900
2023-05-31	10.600	10.620	9.810	9.810	9.810	187,800
2023-05-30	10.140	10.460	10.140	10.380	10.380	130,600
2023-05-29	10.360	10.580	10.360	10.420	10.420	124,000
2023-05-25	10.700	10.940	10.540	10.680	10.680	97,600
2023-05-24	10.820	10.820	10.600	10.700	10.700	108,500
2023-05-23	10.900	10.980	10.700	10.880	10.880	126,800
2023-05-22	10.900	10.980	10.880	10.900	10.900	123,300

← NewerPage 14 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.