Hangzhou Diagens Biotechnology Co., Ltd. (HKG:2526)
Hong Kong · Delayed Price · Currency is HKD 355.00
-17.40 (-4.67%)
At close: May 29, 2026
HKG:2526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 379.00 | 379.00 | 341.00 | 355.00 | 355.00 | -4.67% | 117,250 |
| May 28, 2026 | 394.60 | 394.60 | 367.00 | 372.40 | 372.40 | -2.00% | 86,050 |
| May 27, 2026 | 392.40 | 392.40 | 359.40 | 380.00 | 380.00 | 0.64% | 116,300 |
| May 26, 2026 | 362.40 | 428.00 | 355.00 | 377.60 | 377.60 | 7.89% | 281,800 |
| May 22, 2026 | 308.00 | 350.00 | 308.00 | 350.00 | 350.00 | 13.78% | 194,844 |
| May 21, 2026 | 304.40 | 322.00 | 300.00 | 307.60 | 307.60 | 3.15% | 78,500 |
| May 20, 2026 | 305.40 | 305.40 | 295.60 | 298.20 | 298.20 | -2.36% | 257,450 |
| May 19, 2026 | 314.00 | 316.40 | 295.20 | 305.40 | 305.40 | -2.05% | 89,000 |
| May 18, 2026 | 300.60 | 315.00 | 289.20 | 311.80 | 311.80 | 3.73% | 136,300 |
| May 15, 2026 | 310.00 | 311.40 | 294.20 | 300.60 | 300.60 | -3.28% | 61,000 |
| May 14, 2026 | 350.00 | 350.00 | 305.00 | 310.80 | 310.80 | -9.55% | 129,500 |
| May 13, 2026 | 303.40 | 365.00 | 293.00 | 343.60 | 343.60 | 14.61% | 330,940 |
| May 12, 2026 | 309.20 | 309.20 | 277.60 | 299.80 | 299.80 | 0.33% | 429,400 |
| May 11, 2026 | 329.60 | 329.60 | 286.00 | 298.80 | 298.80 | -9.45% | 269,300 |
| May 8, 2026 | 327.00 | 334.40 | 309.00 | 330.00 | 330.00 | 4.76% | 177,900 |
| May 7, 2026 | 320.00 | 329.20 | 310.80 | 315.00 | 315.00 | -0.94% | 145,250 |
| May 6, 2026 | 339.00 | 345.00 | 310.60 | 318.00 | 318.00 | -5.92% | 130,800 |
| May 5, 2026 | 331.00 | 342.80 | 325.00 | 338.00 | 338.00 | 2.11% | 140,470 |
| May 4, 2026 | 295.00 | 343.00 | 286.00 | 331.00 | 331.00 | 14.93% | 252,546 |
| Apr 30, 2026 | 279.00 | 290.60 | 268.40 | 288.00 | 288.00 | 6.27% | 118,060 |
| Apr 29, 2026 | 275.20 | 277.60 | 267.40 | 271.00 | 271.00 | 0.67% | 106,900 |
| Apr 28, 2026 | 277.80 | 277.80 | 262.80 | 269.20 | 269.20 | -3.10% | 148,992 |
| Apr 27, 2026 | 286.00 | 286.00 | 268.00 | 277.80 | 277.80 | -2.87% | 221,350 |
| Apr 24, 2026 | 283.20 | 290.60 | 275.80 | 286.00 | 286.00 | 0.99% | 110,500 |
| Apr 23, 2026 | 292.00 | 299.00 | 278.40 | 283.20 | 283.20 | -2.14% | 118,550 |
| Apr 22, 2026 | 288.60 | 306.00 | 278.00 | 289.40 | 289.40 | 0.35% | 252,610 |
| Apr 21, 2026 | 303.00 | 303.00 | 284.60 | 288.40 | 288.40 | -1.57% | 198,100 |
| Apr 20, 2026 | 282.00 | 308.00 | 278.00 | 293.00 | 293.00 | 3.83% | 260,686 |
| Apr 17, 2026 | 282.00 | 287.40 | 261.00 | 282.20 | 282.20 | -0.28% | 150,600 |
| Apr 16, 2026 | 265.20 | 291.00 | 265.20 | 283.00 | 283.00 | 5.05% | 351,302 |
| Apr 15, 2026 | 280.80 | 283.60 | 264.00 | 269.40 | 269.40 | -2.74% | 121,650 |
| Apr 14, 2026 | 294.00 | 302.00 | 275.00 | 277.00 | 277.00 | -4.81% | 236,100 |
| Apr 13, 2026 | 300.00 | 314.80 | 285.00 | 291.00 | 291.00 | -3.00% | 196,950 |
| Apr 10, 2026 | 299.00 | 312.00 | 280.20 | 300.00 | 300.00 | 0.33% | 365,270 |
| Apr 9, 2026 | 276.00 | 306.00 | 266.80 | 299.00 | 299.00 | 9.52% | 834,554 |
| Apr 8, 2026 | 242.00 | 276.00 | 240.00 | 273.00 | 273.00 | 16.67% | 605,180 |
| Apr 2, 2026 | 245.00 | 259.00 | 195.00 | 234.00 | 234.00 | -4.96% | 467,650 |
| Apr 1, 2026 | 200.00 | 250.00 | 190.00 | 246.20 | 246.20 | 24.34% | 720,186 |
| Mar 31, 2026 | 215.00 | 215.00 | 178.00 | 198.00 | 198.00 | -5.53% | 478,590 |