Beijing Airdoc Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	16.220	17.120	16.220	17.000	17.000	66,600
2023-02-17	17.900	18.480	16.400	16.980	16.980	122,300
2023-02-16	16.500	18.000	16.500	17.600	17.600	245,900
2023-02-15	15.300	16.600	15.240	16.440	16.440	94,700
2023-02-14	15.800	15.800	15.140	15.360	15.360	90,600
2023-02-13	16.440	16.460	15.600	15.860	15.860	108,400
2023-02-10	16.640	16.860	16.100	16.340	16.340	98,900
2023-02-09	15.720	17.300	15.460	17.100	17.100	174,300
2023-02-08	15.500	15.940	15.380	15.720	15.720	131,500
2023-02-07	14.500	15.500	14.480	15.380	15.380	103,300
2023-02-06	15.400	15.400	14.500	14.500	14.500	98,100
2023-02-03	16.120	16.120	15.420	15.500	15.500	95,500
2023-02-02	16.880	16.880	15.800	16.100	16.100	127,600
2023-02-01	14.100	15.800	13.940	15.400	15.400	132,700
2023-01-31	14.200	14.200	13.520	14.020	14.020	115,000
2023-01-30	14.280	14.820	14.040	14.100	14.100	176,900
2023-01-27	13.980	14.600	13.800	14.260	14.260	174,620
2023-01-26	13.040	13.800	13.040	13.280	13.280	124,500
2023-01-20	12.520	13.200	12.480	13.040	13.040	142,700
2023-01-19	12.800	13.100	12.600	12.700	12.700	103,700
2023-01-18	12.940	13.680	12.440	12.440	12.440	107,800
2023-01-17	14.060	14.120	12.900	13.400	13.400	159,600
2023-01-16	13.960	14.200	13.400	14.060	14.060	176,300
2023-01-13	12.660	13.540	12.660	13.420	13.420	179,000
2023-01-12	12.860	13.720	12.200	12.200	12.200	117,300
2023-01-11	12.620	13.000	12.320	12.320	12.320	130,300
2023-01-10	13.600	13.600	12.600	12.600	12.600	155,000
2023-01-09	13.800	14.220	13.120	13.220	13.220	106,100
2023-01-06	14.000	14.100	13.100	13.680	13.680	26,700
2023-01-05	14.160	14.160	13.780	13.780	13.780	36,400
2023-01-04	14.200	14.200	13.780	14.160	14.160	1,300
2023-01-03	14.100	14.220	13.160	14.220	14.220	900
2022-12-30	13.940	14.160	13.940	14.160	14.160	8,700
2022-12-29	14.200	14.200	13.800	13.960	13.960	5,400
2022-12-28	14.600	14.600	13.980	14.200	14.200	11,700
2022-12-23	14.400	14.680	13.980	13.980	13.980	6,100
2022-12-22	14.420	14.560	14.400	14.400	14.400	7,200
2022-12-21	14.000	14.460	14.000	14.440	14.440	4,000
2022-12-20	14.280	14.280	13.520	13.540	13.540	11,700
2022-12-19	15.000	15.000	14.100	14.120	14.120	15,300
2022-12-16	15.700	15.800	14.080	14.800	14.800	32,300
2022-12-15	15.760	15.900	15.500	15.700	15.700	10,200
2022-12-14	15.600	15.780	15.220	15.760	15.760	8,600
2022-12-13	15.400	15.720	14.760	15.560	15.560	22,800
2022-12-12	15.500	15.620	15.120	15.400	15.400	12,600
2022-12-09	15.120	15.500	14.780	15.460	15.460	5,900
2022-12-08	15.600	15.600	14.760	14.760	14.760	15,500
2022-12-07	15.200	15.200	14.180	15.000	15.000	21,800
2022-12-06	15.300	15.880	14.760	15.200	15.200	38,900
2022-12-05	15.020	15.900	15.020	15.280	15.280	55,400
2022-12-02	15.100	15.300	15.100	15.140	15.140	79,800
2022-12-01	15.200	15.280	15.020	15.280	15.280	4,500
2022-11-30	15.300	15.680	15.000	15.000	15.000	7,500
2022-11-29	14.080	15.680	14.080	15.000	15.000	4,500
2022-11-28	15.200	15.200	15.200	15.200	15.200	0
2022-11-25	15.180	15.200	15.180	15.200	15.200	4,000
2022-11-24	15.200	15.200	14.420	15.200	15.200	6,000
2022-11-23	14.960	14.960	14.960	14.960	14.960	200
2022-11-22	14.140	14.140	14.140	14.140	14.140	1,600
2022-11-21	15.500	15.500	14.400	14.600	14.600	5,200

← NewerPage 16 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.