Hangzhou Diagens Biotechnology Co., Ltd. (HKG:2526)
Hong Kong · Delayed Price · Currency is HKD 205.40
-18.60 (-8.30%)
Oct 22, 2026, 4:08 PM HKT
HKG:2526 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 224.20 | 224.80 | 202.00 | 205.40 | 205.40 | -8.30% | 50,350 |
| Oct 21, 2026 | 240.00 | 240.80 | 223.40 | 224.00 | 224.00 | 0.45% | 34,250 |
| Oct 20, 2026 | 232.00 | 242.60 | 221.00 | 223.00 | 223.00 | -3.88% | 19,500 |
| Oct 16, 2026 | 220.00 | 253.20 | 215.20 | 232.00 | 232.00 | 6.03% | 182,179 |
| Oct 15, 2026 | 225.00 | 225.00 | 208.60 | 218.80 | 218.80 | 0.37% | 72,451 |
| Oct 14, 2026 | 230.40 | 235.80 | 210.00 | 218.00 | 218.00 | -5.30% | 72,200 |
| Oct 13, 2026 | 250.00 | 250.00 | 215.80 | 230.20 | 230.20 | -9.08% | 147,836 |
| Oct 12, 2026 | 270.00 | 291.00 | 251.60 | 253.20 | 253.20 | -5.73% | 144,803 |
| Oct 9, 2026 | 309.40 | 309.80 | 254.00 | 268.60 | 268.60 | -8.08% | 231,150 |
| Oct 8, 2026 | 252.00 | 334.00 | 252.00 | 292.20 | 292.20 | 21.75% | 574,340 |
| Oct 7, 2026 | 252.20 | 255.00 | 232.00 | 240.00 | 240.00 | -3.23% | 27,670 |
| Oct 6, 2026 | 259.00 | 285.00 | 244.80 | 248.00 | 248.00 | -1.20% | 55,924 |
| Oct 5, 2026 | 237.00 | 255.00 | 232.40 | 251.00 | 251.00 | 2.45% | 57,327 |
| Oct 2, 2026 | 254.00 | 260.40 | 230.00 | 245.00 | 245.00 | -3.54% | 34,945 |
| 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 |