Beijing Airdoc Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	11.020	11.380	10.880	10.980	10.980	133,100
2023-05-18	11.140	11.720	11.140	11.400	11.400	226,300
2023-05-17	11.080	11.240	10.800	11.000	11.000	146,900
2023-05-16	11.880	11.880	11.180	11.400	11.400	134,600
2023-05-15	11.880	12.000	11.500	11.580	11.580	113,100
2023-05-12	12.200	12.200	11.800	11.900	11.900	127,000
2023-05-11	11.320	12.440	11.320	12.220	12.220	130,400
2023-05-10	12.520	12.520	11.900	12.080	12.080	196,500
2023-05-09	12.900	13.800	12.280	12.520	12.520	225,700
2023-05-08	14.200	14.200	13.000	13.000	13.000	177,200
2023-05-05	14.460	14.460	14.160	14.200	14.200	72,000
2023-05-04	14.480	14.600	14.200	14.300	14.300	93,900
2023-05-03	14.300	14.600	14.300	14.540	14.540	145,900
2023-05-02	13.980	14.400	13.980	14.300	14.300	246,300
2023-04-28	14.060	14.220	13.900	14.020	14.020	88,200
2023-04-27	14.500	14.500	13.960	14.040	14.040	83,100
2023-04-26	13.980	14.200	13.860	14.000	14.000	78,700
2023-04-25	13.720	14.200	13.680	13.980	13.980	107,900
2023-04-24	13.920	14.280	13.360	14.060	14.060	115,600
2023-04-21	14.200	14.640	14.200	14.400	14.400	74,400
2023-04-20	15.000	15.000	14.000	14.440	14.440	142,800
2023-04-19	14.900	14.980	14.540	14.740	14.740	84,300
2023-04-18	16.000	16.000	14.360	14.800	14.800	109,500
2023-04-17	16.780	16.780	14.140	15.280	15.280	124,600
2023-04-14	15.320	15.320	14.200	14.640	14.640	167,600
2023-04-13	15.500	15.640	15.020	15.160	15.160	117,600
2023-04-12	15.880	16.160	15.700	15.700	15.700	92,200
2023-04-11	17.880	17.880	15.800	15.880	15.880	172,300
2023-04-06	16.900	17.800	16.040	16.940	16.940	208,500
2023-04-04	15.180	17.580	14.720	17.340	17.340	345,600
2023-04-03	15.680	15.680	14.900	15.100	15.100	174,900
2023-03-31	14.760	15.780	14.760	15.680	15.680	272,200
2023-03-30	15.240	15.440	14.440	15.200	15.200	197,800
2023-03-29	16.040	16.500	15.000	15.200	15.200	129,700
2023-03-28	15.580	16.480	15.580	16.020	16.020	155,500
2023-03-27	18.060	18.600	15.320	15.380	15.380	589,400
2023-03-24	17.920	18.940	17.740	18.700	18.700	446,100
2023-03-23	17.000	17.660	16.540	17.600	17.600	133,700
2023-03-22	16.500	17.400	16.500	17.000	17.000	66,500
2023-03-21	16.200	17.300	16.200	17.000	17.000	68,700
2023-03-20	16.200	17.480	15.800	16.200	16.200	97,600
2023-03-17	16.040	16.700	15.780	16.460	16.460	108,500
2023-03-16	16.300	16.460	15.400	16.040	16.040	78,100
2023-03-15	16.500	16.740	15.800	16.500	16.500	79,600
2023-03-14	15.800	17.860	15.600	16.100	16.100	125,200
2023-03-13	15.000	15.740	15.000	15.700	15.700	105,200
2023-03-10	15.500	15.600	15.040	15.440	15.440	84,000
2023-03-09	16.260	16.260	15.500	15.560	15.560	111,400
2023-03-08	16.800	16.800	16.020	16.300	16.300	82,800
2023-03-07	17.020	17.320	16.940	16.940	16.940	95,800
2023-03-06	17.400	17.400	16.700	16.700	16.700	72,500
2023-03-03	17.300	17.400	17.180	17.400	17.400	57,500
2023-03-02	17.600	17.600	16.620	17.240	17.240	78,300
2023-03-01	17.220	17.500	16.600	17.080	17.080	120,000
2023-02-28	17.500	17.500	16.600	16.620	16.620	104,600
2023-02-27	17.720	17.720	17.000	17.480	17.480	106,900
2023-02-24	18.200	18.200	17.200	17.300	17.300	95,300
2023-02-23	19.100	19.100	18.040	18.200	18.200	94,800
2023-02-22	19.300	19.300	18.240	19.100	19.100	120,800
2023-02-21	17.360	19.480	17.020	19.320	19.320	245,000

← NewerPage 15 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.