Beijing Airdoc Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	12.360	12.400	11.820	12.400	12.400	16,200
2025-05-02	12.320	12.320	11.600	12.000	12.000	7,600
2025-04-30	10.920	11.780	10.620	11.780	11.780	17,700
2025-04-29	10.700	11.000	10.500	10.920	10.920	65,800
2025-04-28	11.000	11.440	10.600	11.340	11.340	9,100
2025-04-25	11.120	11.780	11.120	11.720	11.720	13,600
2025-04-24	11.300	11.300	11.000	11.120	11.120	4,000
2025-04-23	11.240	11.300	11.240	11.300	11.300	400
2025-04-22	11.000	11.700	11.000	11.360	11.360	28,800
2025-04-17	10.040	11.000	10.040	11.000	11.000	21,700
2025-04-16	10.300	10.860	10.200	10.660	10.660	56,500
2025-04-15	10.960	10.980	10.960	10.980	10.980	9,500
2025-04-14	10.640	11.020	10.640	10.940	10.940	23,900
2025-04-11	10.600	10.900	10.600	10.640	10.640	43,800
2025-04-10	10.700	10.820	10.300	10.720	10.720	90,800
2025-04-09	11.000	11.320	10.000	10.680	10.680	425,968
2025-04-08	11.140	11.180	10.840	11.000	11.000	21,500
2025-04-07	11.980	11.980	10.600	11.040	11.040	159,600
2025-04-03	12.780	12.780	12.460	12.560	12.560	7,000
2025-04-02	12.660	12.920	12.320	12.880	12.880	107,800
2025-04-01	12.800	13.000	12.660	12.660	12.660	33,600
2025-03-31	13.260	13.260	12.720	12.820	12.820	34,600
2025-03-28	13.880	14.040	13.220	13.500	13.500	152,600
2025-03-27	13.980	14.480	13.980	14.300	14.300	21,200
2025-03-26	14.820	14.920	14.080	14.360	14.360	91,700
2025-03-25	14.800	15.200	14.800	14.820	14.820	546,600
2025-03-24	14.800	15.000	14.760	14.800	14.800	174,300
2025-03-21	14.900	14.980	14.480	14.880	14.880	86,600
2025-03-20	14.980	15.100	14.800	14.960	14.960	525,800
2025-03-19	14.120	15.240	14.120	15.240	15.240	350,900
2025-03-18	14.500	14.620	14.000	14.120	14.120	29,000
2025-03-17	13.780	14.400	13.680	13.980	13.980	329,400
2025-03-14	13.680	13.700	13.480	13.680	13.680	22,000
2025-03-13	13.420	13.860	13.420	13.680	13.680	113,300
2025-03-12	13.260	14.000	13.260	13.280	13.280	43,100
2025-03-11	14.000	14.000	13.040	13.240	13.240	77,100
2025-03-10	15.000	15.120	13.180	14.220	14.220	240,600
2025-03-07	14.900	15.040	14.760	14.980	14.980	583,200
2025-03-06	15.000	15.000	14.620	14.840	14.840	217,664
2025-03-05	14.680	15.000	14.440	14.760	14.760	478,900
2025-03-04	14.120	14.660	13.840	14.520	14.520	420,200
2025-03-03	13.180	14.120	13.000	14.120	14.120	205,300
2025-02-28	12.880	13.840	12.880	13.180	13.180	281,100
2025-02-27	13.200	13.220	12.980	13.180	13.180	63,300
2025-02-26	13.400	13.600	12.820	13.200	13.200	256,300
2025-02-25	13.700	13.720	13.220	13.660	13.660	163,900
2025-02-24	13.500	13.780	13.500	13.720	13.720	103,000
2025-02-21	13.800	13.880	12.940	13.660	13.660	207,200
2025-02-20	12.900	13.540	12.700	13.240	13.240	168,500
2025-02-19	12.900	14.280	12.480	12.900	12.900	392,900
2025-02-18	13.540	13.680	12.080	12.420	12.420	1,011,900
2025-02-17	14.940	14.980	13.140	13.540	13.540	778,900
2025-02-14	12.020	15.000	12.020	14.480	14.480	456,300
2025-02-13	12.500	12.660	12.000	12.000	12.000	111,100
2025-02-12	12.200	12.280	11.800	12.280	12.280	200,300
2025-02-11	12.700	12.840	11.900	11.900	11.900	40,100
2025-02-10	11.660	12.940	11.660	12.700	12.700	117,500
2025-02-07	11.340	11.660	10.960	11.500	11.500	59,800
2025-02-06	10.660	10.920	10.580	10.920	10.920	11,000
2025-02-05	11.200	11.200	10.840	10.920	10.920	46,600

← NewerPage 7 of 21 · 1,217 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.