Beijing Airdoc Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	11.420	11.660	11.120	11.660	11.660	20,200
2024-11-04	11.520	11.520	11.320	11.440	11.440	29,700
2024-11-01	11.100	11.520	10.960	11.520	11.520	40,500
2024-10-31	11.420	11.420	10.980	11.100	11.100	37,800
2024-10-30	11.040	11.100	11.040	11.100	11.100	400
2024-10-29	11.480	11.500	11.060	11.180	11.180	22,300
2024-10-28	11.020	11.020	11.020	11.020	11.020	16,400
2024-10-25	11.100	11.200	11.000	11.160	11.160	17,800
2024-10-24	11.100	11.100	11.100	11.100	11.100	0
2024-10-23	11.000	11.200	11.000	11.200	11.200	28,000
2024-10-22	11.000	11.280	11.000	11.180	11.180	27,600
2024-10-21	11.100	11.280	11.000	11.280	11.280	39,500
2024-10-18	11.000	11.160	10.900	11.100	11.100	60,300
2024-10-17	11.160	11.200	11.000	11.200	11.200	28,400
2024-10-16	10.940	11.200	10.940	11.200	11.200	32,400
2024-10-15	11.000	11.200	10.980	11.200	11.200	19,200
2024-10-14	11.080	11.280	10.160	11.280	11.280	54,600
2024-10-10	11.240	11.400	10.960	11.200	11.200	51,900
2024-10-09	11.220	11.220	10.640	11.200	11.200	111,100
2024-10-08	12.800	12.800	11.140	11.220	11.220	34,700
2024-10-07	11.700	12.440	11.700	12.340	12.340	128,900
2024-10-04	11.600	11.840	11.360	11.400	11.400	41,900
2024-10-03	11.620	11.640	11.120	11.160	11.160	46,200
2024-10-02	10.560	12.380	10.500	11.600	11.600	64,300
2024-09-30	11.740	12.180	10.440	10.440	10.440	213,000
2024-09-27	12.500	12.500	11.440	11.740	11.740	41,800
2024-09-26	11.380	11.500	11.000	11.420	11.420	52,000
2024-09-25	11.200	11.600	10.800	10.840	10.840	84,700
2024-09-24	11.000	11.240	10.880	11.240	11.240	54,500
2024-09-23	11.000	11.000	11.000	11.000	11.000	20,600
2024-09-20	10.800	11.040	10.800	11.040	11.040	20,600
2024-09-19	10.940	11.060	10.800	11.060	11.060	17,800
2024-09-17	10.800	10.960	10.800	10.960	10.960	700
2024-09-16	10.960	10.960	10.960	10.960	10.960	0
2024-09-13	10.960	10.960	10.960	10.960	10.960	0
2024-09-12	10.520	11.000	10.520	11.000	11.000	8,300
2024-09-11	10.520	10.740	10.520	10.640	10.640	2,600
2024-09-10	10.800	10.980	10.040	10.760	10.760	43,300
2024-09-09	11.000	11.000	10.680	10.960	10.960	18,400
2024-09-05	11.000	11.000	11.000	11.000	11.000	0
2024-09-04	10.320	11.100	10.320	11.000	11.000	26,100
2024-09-03	10.220	11.000	10.220	11.000	11.000	40,200
2024-09-02	10.820	11.500	10.020	10.220	10.220	12,100
2024-08-30	11.480	11.500	11.020	11.300	11.300	19,400
2024-08-29	11.000	11.760	10.920	11.660	11.660	4,900
2024-08-28	11.980	11.980	11.980	11.980	11.980	0
2024-08-27	12.000	12.000	10.740	12.000	12.000	2,100
2024-08-26	11.800	12.000	10.720	12.000	12.000	1,200
2024-08-23	11.500	11.500	10.720	11.500	11.500	3,000
2024-08-22	11.380	11.500	11.180	11.500	11.500	7,900
2024-08-21	11.500	11.600	10.940	11.480	11.480	2,200
2024-08-20	11.300	11.500	10.180	11.500	11.500	1,300
2024-08-19	11.180	11.880	10.940	11.300	11.300	22,500
2024-08-16	11.680	11.680	11.040	11.220	11.220	5,100
2024-08-15	11.800	11.800	11.300	11.380	11.380	16,500
2024-08-14	11.960	12.000	11.060	12.000	12.000	1,400
2024-08-13	12.080	12.080	11.100	12.000	12.000	2,100
2024-08-12	11.520	11.800	11.020	11.800	11.800	6,400
2024-08-09	11.980	11.980	11.500	11.960	11.960	21,600
2024-08-08	11.020	12.060	11.020	11.380	11.380	20,400

← NewerPage 9 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.