Beijing Airdoc Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	10.720	10.740	10.700	10.700	10.700	6,100
2025-02-03	11.540	11.540	10.420	10.620	10.620	29,600
2025-01-28	10.580	10.580	10.580	10.580	10.580	78,200
2025-01-27	10.560	10.740	10.560	10.560	10.560	55,200
2025-01-24	11.300	11.300	10.780	10.780	10.780	14,600
2025-01-23	10.500	10.600	10.480	10.600	10.600	76,054
2025-01-22	10.720	10.720	10.520	10.700	10.700	51,200
2025-01-21	10.700	10.740	10.660	10.720	10.720	90,900
2025-01-20	10.520	10.640	10.520	10.640	10.640	28,700
2025-01-17	10.640	10.700	10.600	10.680	10.680	78,000
2025-01-16	10.700	11.000	10.600	10.620	10.620	56,356
2025-01-15	10.560	10.780	10.560	10.700	10.700	13,000
2025-01-14	11.000	11.000	10.700	10.700	10.700	733,400
2025-01-13	11.580	11.600	11.100	11.160	11.160	67,800
2025-01-10	11.800	11.800	11.800	11.800	11.800	0
2025-01-09	11.880	11.880	11.640	11.800	11.800	15,000
2025-01-08	11.520	11.820	11.500	11.820	11.820	60,200
2025-01-07	11.900	12.000	11.280	11.840	11.840	109,300
2025-01-06	11.820	12.000	11.760	11.820	11.820	147,438
2025-01-03	12.060	12.080	11.800	11.820	11.820	41,600
2025-01-02	12.300	12.480	11.900	12.080	12.080	601,438
2024-12-31	12.320	12.320	12.320	12.320	12.320	7,600
2024-12-30	12.080	12.320	11.900	12.320	12.320	283,000
2024-12-27	11.700	12.080	11.600	12.080	12.080	99,500
2024-12-24	12.100	12.100	12.100	12.100	12.100	441,800
2024-12-23	12.080	12.100	11.980	12.100	12.100	43,800
2024-12-20	12.060	12.120	12.040	12.100	12.100	58,300
2024-12-19	12.000	12.000	11.960	11.960	11.960	29,500
2024-12-18	12.080	12.080	11.960	12.060	12.060	47,600
2024-12-17	12.100	12.100	11.840	12.060	12.060	13,900
2024-12-16	11.980	12.060	11.560	12.060	12.060	53,109
2024-12-13	12.020	12.100	11.820	11.980	11.980	137,600
2024-12-12	12.120	12.380	12.120	12.340	12.340	600
2024-12-11	12.160	12.200	11.840	12.120	12.120	83,700
2024-12-10	12.080	12.160	11.500	12.120	12.120	304,200
2024-12-09	12.080	12.420	11.760	12.080	12.080	207,700
2024-12-06	12.140	12.140	11.820	12.140	12.140	60,800
2024-12-05	12.180	12.180	12.060	12.160	12.160	33,000
2024-12-04	11.840	11.880	11.820	11.880	11.880	15,200
2024-12-03	12.020	12.100	11.800	12.080	12.080	31,100
2024-12-02	11.880	12.180	11.600	12.040	12.040	39,200
2024-11-29	11.780	11.880	11.500	11.880	11.880	20,600
2024-11-28	11.640	11.680	11.500	11.680	11.680	10,100
2024-11-27	11.500	11.660	11.440	11.640	11.640	23,600
2024-11-26	12.000	12.000	11.520	11.560	11.560	31,100
2024-11-25	11.520	11.640	11.380	11.620	11.620	75,500
2024-11-22	11.420	11.520	11.340	11.520	11.520	106,000
2024-11-21	11.380	11.460	11.300	11.460	11.460	49,500
2024-11-20	11.220	11.380	11.220	11.380	11.380	34,500
2024-11-19	11.340	11.460	11.200	11.460	11.460	48,425
2024-11-18	11.240	11.340	11.200	11.340	11.340	117,000
2024-11-15	11.320	11.320	11.320	11.320	11.320	54,400
2024-11-14	11.460	11.460	11.280	11.400	11.400	25,100
2024-11-13	11.380	11.500	11.380	11.500	11.500	10,600
2024-11-12	11.340	11.440	11.280	11.360	11.360	34,800
2024-11-11	11.500	11.500	11.240	11.280	11.280	63,100
2024-11-08	11.260	11.420	11.140	11.420	11.420	35,000
2024-11-07	11.260	11.600	11.000	11.280	11.280	21,800
2024-11-06	11.660	11.660	10.980	11.600	11.600	7,500
2024-11-05	11.420	11.660	11.120	11.660	11.660	20,200

← NewerPage 8 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.