Beijing Airdoc Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	17.180	17.320	17.160	17.320	17.320	8,200
2022-05-27	17.960	18.020	17.200	17.300	17.300	17,700
2022-05-26	18.000	18.000	17.100	17.960	17.960	1,400
2022-05-25	17.980	17.980	17.100	17.900	17.900	10,100
2022-05-24	17.880	18.200	17.680	17.980	17.980	21,700
2022-05-23	17.580	18.420	17.560	17.880	17.880	12,500
2022-05-20	16.840	17.560	16.840	17.560	17.560	13,700
2022-05-19	17.120	17.580	16.840	17.320	17.320	23,400
2022-05-18	17.740	17.940	16.820	17.180	17.180	23,500
2022-05-17	17.840	17.840	16.840	17.760	17.760	4,900
2022-05-16	17.000	17.900	16.700	17.520	17.520	2,700
2022-05-13	17.000	17.860	17.000	17.000	17.000	28,600
2022-05-12	17.680	17.880	17.040	17.100	17.100	19,200
2022-05-11	17.440	17.860	17.020	17.700	17.700	11,400
2022-05-10	17.400	17.500	16.700	17.440	17.440	25,700
2022-05-06	17.560	17.600	16.860	17.020	17.020	22,700
2022-05-05	17.500	17.600	17.020	17.560	17.560	16,500
2022-05-04	17.400	17.400	16.800	17.020	17.020	27,800
2022-05-03	17.500	17.500	16.960	17.000	17.000	23,320
2022-04-29	16.660	17.120	16.460	17.120	17.120	35,900
2022-04-28	16.000	16.960	16.000	16.640	16.640	900
2022-04-27	15.960	18.000	15.520	16.660	16.660	5,600
2022-04-26	15.820	16.040	15.820	15.960	15.960	9,400
2022-04-25	17.980	17.980	15.820	15.820	15.820	7,800
2022-04-22	16.700	17.980	15.800	16.880	16.880	14,700
2022-04-21	16.620	16.840	16.300	16.840	16.840	9,900
2022-04-20	16.760	17.300	16.620	17.300	17.300	1,500
2022-04-19	17.680	18.020	16.760	16.760	16.760	23,500
2022-04-14	16.940	17.680	16.920	17.680	17.680	2,000
2022-04-13	17.540	17.580	16.500	16.860	16.860	20,100
2022-04-12	17.540	17.820	17.520	17.820	17.820	700
2022-04-11	18.020	18.420	17.520	17.520	17.520	6,300
2022-04-08	17.520	18.180	17.520	18.060	18.060	3,500
2022-04-07	17.700	18.500	17.520	18.380	18.380	1,300
2022-04-06	17.860	18.000	17.700	17.700	17.700	9,300
2022-04-04	18.000	18.000	17.320	18.000	18.000	32,600
2022-04-01	17.980	17.980	17.020	17.880	17.880	16,900
2022-03-31	17.580	18.000	17.440	17.680	17.680	6,500
2022-03-30	18.000	18.500	17.380	17.580	17.580	24,800
2022-03-29	18.580	18.600	17.100	17.440	17.440	55,500
2022-03-28	17.920	18.600	17.500	18.560	18.560	11,400
2022-03-25	18.300	19.600	17.800	18.500	18.500	57,100
2022-03-24	17.600	18.400	17.600	18.400	18.400	25,000
2022-03-23	17.480	17.740	17.100	17.400	17.400	65,400
2022-03-22	17.600	17.600	17.000	17.440	17.440	56,400
2022-03-21	18.000	18.000	17.220	17.220	17.220	35,900
2022-03-18	16.080	17.160	16.060	17.160	17.160	26,700
2022-03-17	16.040	17.560	16.040	17.540	17.540	37,800
2022-03-16	16.120	16.640	15.020	15.660	15.660	303,800
2022-03-15	18.940	18.940	15.560	15.580	15.580	89,400
2022-03-14	22.700	22.700	19.100	19.120	19.120	56,300
2022-03-11	21.550	23.500	20.200	22.800	22.800	37,400
2022-03-10	24.300	24.600	21.350	23.650	23.650	41,500
2022-03-09	24.350	25.400	23.000	24.100	24.100	33,700
2022-03-08	26.950	26.950	23.850	24.350	24.350	38,800
2022-03-07	28.000	28.000	25.200	26.550	26.550	26,200
2022-03-04	32.500	32.500	28.200	29.200	29.200	42,800
2022-03-03	30.000	31.950	29.350	30.450	30.450	49,500
2022-03-02	32.550	32.550	28.700	28.950	28.950	9,800
2022-03-01	30.000	30.500	28.550	30.150	30.150	4,900

← NewerPage 19 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.