Hangzhou Diagens Biotechnology Co., Ltd. (HKG:2526)
Hong Kong · Delayed Price · Currency is HKD 254.00
-49.20 (-16.23%)
Sep 30, 2026, 4:08 PM HKT
HKG:2526 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 302.00 | 311.20 | 241.00 | 254.00 | 254.00 | -16.23% | 281,400 |
| Sep 29, 2026 | 335.00 | 345.40 | 303.00 | 303.20 | 303.20 | -9.60% | 58,000 |
| Sep 28, 2026 | 360.00 | 390.00 | 326.80 | 335.40 | 335.40 | -6.83% | 132,900 |
| Sep 25, 2026 | 385.00 | 385.00 | 347.40 | 360.00 | 360.00 | -10.00% | 57,300 |
| Sep 24, 2026 | 402.40 | 405.20 | 378.80 | 400.00 | 400.00 | 3.63% | 89,350 |
| Sep 23, 2026 | 420.00 | 420.00 | 360.00 | 386.00 | 386.00 | -5.90% | 81,050 |
| Sep 22, 2026 | 440.00 | 440.00 | 406.00 | 410.20 | 410.20 | -4.56% | 73,600 |
| Sep 21, 2026 | 432.00 | 450.00 | 424.00 | 429.80 | 429.80 | -0.51% | 65,100 |
| Sep 18, 2026 | 425.00 | 436.60 | 410.00 | 432.00 | 432.00 | 5.37% | 80,000 |
| Sep 17, 2026 | 408.40 | 424.60 | 343.00 | 410.00 | 410.00 | 0.39% | 207,252 |
| Sep 16, 2026 | 430.00 | 454.80 | 404.00 | 408.40 | 408.40 | -6.76% | 77,400 |
| Sep 15, 2026 | 508.00 | 518.00 | 431.00 | 438.00 | 438.00 | -13.61% | 119,712 |
| Sep 14, 2026 | 479.80 | 543.00 | 446.20 | 507.00 | 507.00 | 6.83% | 162,246 |
| Sep 11, 2026 | 450.00 | 500.00 | 421.00 | 474.60 | 474.60 | 5.47% | 200,545 |
| Sep 10, 2026 | 410.00 | 450.80 | 410.00 | 450.00 | 450.00 | 5.09% | 58,050 |
| Sep 9, 2026 | 436.00 | 480.20 | 400.00 | 428.20 | 428.20 | -1.34% | 93,953 |
| Sep 8, 2026 | 518.00 | 520.00 | 431.00 | 434.00 | 434.00 | -14.57% | 127,450 |
| Sep 7, 2026 | 504.50 | 680.00 | 465.00 | 508.00 | 508.00 | 2.50% | 392,420 |
| Sep 4, 2026 | 504.50 | 555.00 | 489.80 | 495.60 | 495.60 | -1.76% | 72,850 |
| Sep 3, 2026 | 561.50 | 578.00 | 487.00 | 504.50 | 504.50 | -10.23% | 63,650 |
| Sep 2, 2026 | 520.00 | 579.50 | 520.00 | 562.00 | 562.00 | 8.08% | 42,365 |
| Sep 1, 2026 | 527.00 | 564.50 | 498.00 | 520.00 | 520.00 | -1.70% | 26,701 |
| Aug 31, 2026 | 488.20 | 540.00 | 463.00 | 529.00 | 529.00 | 8.00% | 45,405 |
| Aug 28, 2026 | 437.00 | 504.00 | 415.60 | 489.80 | 489.80 | 12.08% | 83,351 |
| Aug 27, 2026 | 532.00 | 533.00 | 430.00 | 437.00 | 437.00 | -17.86% | 46,693 |
| Aug 26, 2026 | 655.00 | 669.00 | 497.20 | 532.00 | 532.00 | -18.28% | 47,651 |
| Aug 25, 2026 | 730.00 | 765.50 | 628.50 | 651.00 | 651.00 | -9.96% | 87,705 |
| Aug 24, 2026 | 566.00 | 734.50 | 526.00 | 723.00 | 723.00 | 37.45% | 125,535 |
| Aug 21, 2026 | 421.80 | 541.00 | 421.80 | 526.00 | 526.00 | 24.70% | 117,817 |
| Aug 20, 2026 | 331.40 | 426.00 | 331.40 | 421.80 | 421.80 | 27.05% | 77,981 |
| Aug 19, 2026 | 361.20 | 361.20 | 320.20 | 332.00 | 332.00 | -9.09% | 23,608 |
| Aug 18, 2026 | 377.00 | 380.00 | 355.00 | 365.20 | 365.20 | -3.03% | 6,750 |
| Aug 17, 2026 | 353.20 | 380.00 | 353.20 | 376.60 | 376.60 | 1.78% | 10,800 |
| Aug 14, 2026 | 374.00 | 374.00 | 348.00 | 370.00 | 370.00 | -1.07% | 19,550 |
| Aug 13, 2026 | 357.60 | 377.80 | 351.20 | 374.00 | 374.00 | 0.75% | 22,050 |
| Aug 12, 2026 | 398.00 | 400.00 | 356.60 | 371.20 | 371.20 | -4.38% | 25,550 |
| Aug 11, 2026 | 408.00 | 415.00 | 384.00 | 388.20 | 388.20 | -5.96% | 13,100 |
| Aug 10, 2026 | 415.00 | 421.20 | 398.00 | 412.80 | 412.80 | -1.24% | 39,000 |
| Aug 7, 2026 | 414.00 | 419.00 | 408.00 | 418.00 | 418.00 | 0.05% | 14,300 |
| Aug 6, 2026 | 420.00 | 420.00 | 398.00 | 417.80 | 417.80 | 0.10% | 26,950 |
| Aug 5, 2026 | 376.00 | 417.40 | 374.00 | 417.40 | 417.40 | 10.83% | 85,857 |
| Aug 4, 2026 | 400.00 | 420.00 | 365.00 | 376.60 | 376.60 | -2.79% | 46,300 |
| Aug 3, 2026 | 330.00 | 394.80 | 330.00 | 387.40 | 387.40 | 19.64% | 46,349 |
| Jul 31, 2026 | 299.00 | 326.00 | 291.00 | 323.80 | 323.80 | 12.82% | 48,750 |
| Jul 30, 2026 | 258.80 | 289.80 | 253.80 | 287.00 | 287.00 | 14.80% | 34,250 |
| Jul 29, 2026 | 242.00 | 251.60 | 237.20 | 250.00 | 250.00 | 0.97% | 86,255 |
| Jul 28, 2026 | 264.40 | 264.40 | 233.00 | 247.60 | 247.60 | -6.92% | 36,950 |
| Jul 27, 2026 | 285.00 | 285.00 | 254.60 | 266.00 | 266.00 | -1.12% | 18,800 |
| Jul 24, 2026 | 288.80 | 288.80 | 266.00 | 269.00 | 269.00 | -4.75% | 28,500 |
| Jul 23, 2026 | 290.00 | 290.00 | 263.60 | 282.40 | 282.40 | 1.58% | 59,000 |