Beijing Airdoc Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	15.500	15.500	13.220	15.020	15.020	20,000
2022-11-17	15.260	15.660	14.400	15.000	15.000	48,800
2022-11-16	13.600	15.300	13.580	15.260	15.260	8,300
2022-11-15	14.960	15.840	14.880	14.900	14.900	33,700
2022-11-14	14.500	15.940	14.500	15.100	15.100	69,600
2022-11-11	13.840	15.980	13.840	15.100	15.100	88,700
2022-11-10	13.800	13.900	13.800	13.840	13.840	6,400
2022-11-09	14.180	14.180	13.900	13.900	13.900	600
2022-11-08	14.500	14.780	13.680	14.280	14.280	28,800
2022-11-07	12.960	13.900	12.960	13.700	13.700	36,200
2022-11-04	12.000	13.180	12.000	12.500	12.500	37,800
2022-11-03	11.200	12.080	11.200	11.560	11.560	20,200
2022-11-02	11.080	11.160	10.500	11.160	11.160	16,400
2022-11-01	10.320	10.980	10.000	10.980	10.980	18,400
2022-10-31	10.800	10.800	10.320	10.320	10.320	7,100
2022-10-28	11.100	11.100	10.800	10.800	10.800	1,100
2022-10-27	11.160	11.200	11.000	11.200	11.200	30,200
2022-10-26	11.100	11.160	10.600	11.160	11.160	3,800
2022-10-25	10.000	11.120	10.000	11.120	11.120	12,900
2022-10-24	10.660	10.960	10.000	10.960	10.960	4,000
2022-10-21	10.580	10.660	10.580	10.660	10.660	5,400
2022-10-20	10.100	10.100	10.100	10.100	10.100	100
2022-10-19	11.000	11.000	11.000	11.000	11.000	0
2022-10-18	10.820	11.300	10.820	11.000	11.000	26,900
2022-10-17	10.800	10.820	10.660	10.820	10.820	2,000
2022-10-14	10.780	10.780	9.800	9.820	9.820	3,200
2022-10-13	10.780	10.780	10.780	10.780	10.780	100
2022-10-12	9.810	10.780	9.810	10.780	10.780	18,800
2022-10-11	10.300	10.300	9.800	9.800	9.800	18,000
2022-10-10	10.700	10.700	10.300	10.300	10.300	2,300
2022-10-07	10.680	10.680	10.680	10.680	10.680	300
2022-10-06	10.540	10.580	10.540	10.580	10.580	1,780
2022-10-05	10.780	10.780	10.400	10.480	10.480	13,100
2022-10-03	10.760	10.780	10.760	10.780	10.780	2,700
2022-09-30	10.800	10.860	10.600	10.600	10.600	25,900
2022-09-29	11.460	11.680	10.800	10.800	10.800	34,500
2022-09-28	12.020	12.200	11.800	11.800	11.800	12,700
2022-09-27	12.000	12.020	12.000	12.000	12.000	700
2022-09-26	12.860	12.860	12.340	12.340	12.340	12,500
2022-09-23	11.820	11.920	11.820	11.820	11.820	3,100
2022-09-22	11.800	12.920	11.800	11.820	11.820	19,300
2022-09-21	12.220	12.380	12.200	12.220	12.220	6,700
2022-09-20	12.020	12.980	12.020	12.520	12.520	7,400
2022-09-19	12.100	12.100	12.020	12.020	12.020	9,300
2022-09-16	12.620	12.620	12.060	12.100	12.100	18,300
2022-09-15	12.500	12.880	12.500	12.540	12.540	14,700
2022-09-14	12.700	12.900	12.200	12.900	12.900	7,600
2022-09-13	13.000	13.000	12.580	12.700	12.700	18,600
2022-09-09	12.100	13.180	12.100	13.000	13.000	216,100
2022-09-08	12.980	13.000	12.500	12.500	12.500	9,300
2022-09-07	13.000	13.100	12.760	12.760	12.760	24,200
2022-09-06	13.180	13.180	12.300	12.380	12.380	32,100
2022-09-05	13.400	13.400	13.200	13.200	13.200	7,300
2022-09-02	13.380	13.800	13.120	13.580	13.580	42,900
2022-09-01	14.000	14.100	13.280	13.380	13.380	87,500
2022-08-31	14.620	14.680	14.020	14.500	14.500	35,000
2022-08-30	15.460	15.460	14.480	14.980	14.980	35,800
2022-08-29	15.880	15.880	15.460	15.460	15.460	13,700
2022-08-26	16.100	16.200	15.900	16.040	16.040	23,800
2022-08-25	16.300	16.400	16.140	16.400	16.400	1,100

← NewerPage 17 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.