Beijing Airdoc Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	29.900	30.500	28.550	30.000	30.000	13,900
2022-02-25	29.600	30.500	29.600	30.000	30.000	7,100
2022-02-24	30.750	31.400	29.000	29.500	29.500	27,100
2022-02-23	30.950	31.200	30.750	30.950	30.950	10,100
2022-02-22	31.650	31.650	29.900	30.950	30.950	20,200
2022-02-21	31.050	31.600	30.100	30.700	30.700	91,000
2022-02-18	31.500	31.850	30.750	31.150	31.150	15,300
2022-02-17	31.850	31.850	30.550	31.250	31.250	21,600
2022-02-16	31.150	31.150	30.750	30.950	30.950	22,100
2022-02-15	30.950	31.400	30.500	30.950	30.950	60,400
2022-02-14	30.500	32.800	30.500	31.450	31.450	12,300
2022-02-11	31.800	31.800	31.200	31.600	31.600	19,100
2022-02-10	33.500	34.000	31.500	31.800	31.800	65,900
2022-02-09	34.000	34.000	31.600	32.800	32.800	65,800
2022-02-08	32.000	33.000	31.700	33.000	33.000	49,600
2022-02-07	32.000	32.750	31.050	32.500	32.500	26,400
2022-02-04	32.200	32.950	31.450	32.950	32.950	40,000
2022-01-31	31.500	32.300	30.800	32.200	32.200	14,900
2022-01-28	31.000	32.850	31.000	31.900	31.900	13,400
2022-01-27	33.650	34.100	30.700	31.400	31.400	113,900
2022-01-26	35.700	36.600	34.250	34.550	34.550	13,800
2022-01-25	37.200	38.150	34.050	35.550	35.550	35,700
2022-01-24	37.000	38.000	36.000	37.200	37.200	10,500
2022-01-21	38.500	38.600	37.350	37.550	37.550	25,800
2022-01-20	39.400	40.500	39.050	39.400	39.400	32,300
2022-01-19	40.000	40.500	38.800	39.000	39.000	29,200
2022-01-18	38.850	42.000	38.800	41.200	41.200	85,200
2022-01-17	43.000	43.000	38.400	38.800	38.800	56,700
2022-01-14	35.450	41.800	35.450	41.150	41.150	124,300
2022-01-13	34.500	38.300	34.500	36.250	36.250	104,900
2022-01-12	34.500	34.500	33.000	33.450	33.450	26,300
2022-01-11	32.500	35.600	31.750	32.600	32.600	41,400
2022-01-10	32.000	33.250	31.500	31.500	31.500	25,700
2022-01-07	33.150	34.350	30.650	32.650	32.650	11,600
2022-01-06	32.450	33.200	31.600	33.200	33.200	34,800
2022-01-05	35.850	35.850	32.800	33.400	33.400	32,500
2022-01-04	37.850	37.850	35.100	35.950	35.950	20,100
2022-01-03	38.400	38.900	37.150	37.850	37.850	8,200
2021-12-31	38.800	38.800	38.800	38.800	38.800	0
2021-12-30	33.500	33.850	32.700	33.350	33.350	100,900
2021-12-29	35.500	36.700	34.600	35.000	35.000	25,000
2021-12-28	38.450	38.700	35.700	36.050	36.050	48,400
2021-12-24	40.000	40.200	37.550	38.500	38.500	39,500
2021-12-23	40.400	41.050	39.600	40.100	40.100	32,400
2021-12-22	40.200	41.650	39.500	40.300	40.300	80,600
2021-12-21	41.000	42.500	39.600	39.700	39.700	62,400
2021-12-20	44.300	44.450	40.050	41.000	41.000	38,800
2021-12-17	40.250	44.800	40.100	44.000	44.000	71,300
2021-12-16	41.250	41.350	39.300	40.250	40.250	57,000
2021-12-15	43.900	43.900	41.000	41.200	41.200	29,100
2021-12-14	44.950	46.000	40.500	44.100	44.100	125,000
2021-12-13	48.000	48.300	45.000	45.000	45.000	327,200
2021-12-10	49.800	50.750	47.950	48.000	48.000	166,700
2021-12-09	52.000	53.000	49.600	49.800	49.800	185,700
2021-12-08	52.650	53.800	48.700	53.750	53.750	243,200
2021-12-07	56.750	59.950	52.050	53.500	53.500	235,800
2021-12-06	59.800	62.000	56.050	56.800	56.800	160,200
2021-12-03	62.400	63.000	60.000	63.000	63.000	145,100
2021-12-02	63.500	63.500	58.700	62.450	62.450	240,000
2021-12-01	65.000	65.000	63.500	63.900	63.900	150,500

← NewerPage 20 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.