Beijing Airdoc Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	16.320	16.420	16.200	16.400	16.400	12,500
2022-08-23	16.500	16.500	16.320	16.320	16.320	7,200
2022-08-22	16.100	16.540	16.020	16.540	16.540	2,600
2022-08-19	16.580	16.580	16.580	16.580	16.580	6,800
2022-08-18	16.300	16.600	16.020	16.600	16.600	13,800
2022-08-17	16.800	16.800	16.100	16.660	16.660	34,300
2022-08-16	16.700	16.700	16.700	16.700	16.700	2,500
2022-08-15	16.960	16.960	16.620	16.620	16.620	5,400
2022-08-12	16.620	17.000	16.380	16.980	16.980	9,700
2022-08-11	16.720	17.120	16.720	17.120	17.120	9,700
2022-08-10	16.900	17.100	16.100	16.720	16.720	19,400
2022-08-09	16.620	17.100	16.620	17.100	17.100	30,500
2022-08-08	16.440	16.840	16.420	16.600	16.600	7,500
2022-08-05	16.200	16.480	15.920	16.380	16.380	23,900
2022-08-04	15.960	16.380	15.960	16.300	16.300	10,800
2022-08-03	16.300	16.300	15.560	15.980	15.980	25,100
2022-08-02	15.920	16.180	15.540	16.000	16.000	49,500
2022-08-01	16.640	16.640	15.900	15.920	15.920	11,600
2022-07-29	16.500	16.720	16.100	16.540	16.540	22,200
2022-07-28	16.700	16.720	16.080	16.660	16.660	10,300
2022-07-27	16.700	16.700	16.000	16.380	16.380	131,900
2022-07-26	16.820	16.820	16.220	16.600	16.600	21,900
2022-07-25	16.860	16.860	16.240	16.620	16.620	14,500
2022-07-22	16.500	17.000	15.980	16.400	16.400	54,900
2022-07-21	16.420	16.460	15.520	16.280	16.280	26,400
2022-07-20	17.000	17.280	16.000	16.060	16.060	107,800
2022-07-19	17.420	17.420	16.700	17.000	17.000	17,300
2022-07-18	17.280	17.440	16.680	17.000	17.000	24,700
2022-07-15	16.760	17.540	16.500	16.900	16.900	40,600
2022-07-14	16.940	17.160	16.440	16.760	16.760	35,800
2022-07-13	17.340	17.380	16.320	16.600	16.600	56,300
2022-07-12	17.200	17.500	16.580	16.820	16.820	33,100
2022-07-11	17.460	17.460	16.580	16.800	16.800	34,700
2022-07-08	17.300	17.780	16.800	16.880	16.880	58,700
2022-07-07	17.760	17.760	16.780	17.280	17.280	41,600
2022-07-06	17.200	17.800	16.960	17.120	17.120	58,200
2022-07-05	17.200	17.500	16.560	16.800	16.800	44,600
2022-07-04	16.800	17.120	16.420	17.000	17.000	48,200
2022-06-30	17.660	17.960	16.700	16.800	16.800	84,400
2022-06-29	17.500	17.780	16.820	17.280	17.280	31,300
2022-06-28	17.480	17.480	16.500	17.480	17.480	81,400
2022-06-27	17.260	18.260	16.320	17.440	17.440	130,600
2022-06-24	16.960	17.420	16.660	17.220	17.220	151,100
2022-06-23	16.840	16.840	16.000	16.660	16.660	50,800
2022-06-22	17.020	17.020	16.280	16.280	16.280	23,300
2022-06-21	16.940	17.360	16.200	16.900	16.900	60,300
2022-06-20	16.120	17.880	15.800	16.880	16.880	121,600
2022-06-17	16.300	17.000	15.900	16.640	16.640	182,900
2022-06-16	16.220	17.220	15.980	16.300	16.300	288,500
2022-06-15	15.680	17.380	15.520	17.340	17.340	147,800
2022-06-14	17.000	17.280	15.680	16.680	16.680	91,300
2022-06-13	19.660	19.660	16.320	17.000	17.000	87,800
2022-06-10	18.680	19.420	18.000	18.160	18.160	73,500
2022-06-09	19.460	21.900	18.320	18.760	18.760	156,000
2022-06-08	17.980	40.000	17.660	19.220	19.220	48,700
2022-06-07	17.880	18.020	17.500	17.980	17.980	50,200
2022-06-06	17.780	17.960	17.160	17.900	17.900	18,900
2022-06-02	17.960	17.960	16.500	17.160	17.160	61,600
2022-06-01	17.780	17.940	17.120	17.900	17.900	44,000
2022-05-31	17.680	17.800	17.200	17.780	17.780	18,400

← NewerPage 18 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.