Hangzhou Diagens Biotechnology Co., Ltd. (HKG:2526)
Hong Kong · Delayed Price · Currency is HKD 323.80
+36.80 (12.82%)
Jul 31, 2026, 4:08 PM HKT
HKG:2526 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 316.00 | 316.00 | 273.40 | 278.00 | 278.00 | -9.56% | 75,600 |
| Jul 21, 2026 | 282.80 | 311.60 | 257.20 | 307.40 | 307.40 | 13.60% | 73,900 |
| Jul 20, 2026 | 290.00 | 290.00 | 260.00 | 270.60 | 270.60 | -6.30% | 45,700 |
| Jul 17, 2026 | 336.80 | 336.80 | 266.00 | 288.80 | 288.80 | -12.48% | 74,250 |
| Jul 16, 2026 | 368.00 | 368.00 | 320.20 | 330.00 | 330.00 | -4.95% | 54,650 |
| Jul 15, 2026 | 385.00 | 385.00 | 329.80 | 347.20 | 347.20 | -1.08% | 40,150 |
| Jul 14, 2026 | 397.00 | 397.00 | 310.00 | 351.00 | 351.00 | -12.47% | 66,400 |
| Jul 13, 2026 | 487.00 | 487.00 | 392.20 | 401.00 | 401.00 | -12.45% | 50,150 |
| Jul 10, 2026 | 484.20 | 484.80 | 447.80 | 458.00 | 458.00 | -3.58% | 30,810 |
| Jul 9, 2026 | 475.00 | 489.00 | 444.00 | 475.00 | 475.00 | 4.17% | 66,616 |
| Jul 8, 2026 | 429.00 | 464.80 | 390.20 | 456.00 | 456.00 | 11.22% | 114,700 |
| Jul 7, 2026 | 410.00 | 440.00 | 396.20 | 410.00 | 410.00 | 2.76% | 89,400 |
| Jul 6, 2026 | 353.00 | 407.80 | 320.00 | 399.00 | 399.00 | 28.71% | 275,202 |
| Jul 3, 2026 | 310.00 | 316.00 | 304.60 | 310.00 | 310.00 | 1.31% | 51,090 |
| Jul 2, 2026 | 312.00 | 320.40 | 300.00 | 306.00 | 306.00 | -1.23% | 57,051 |
| Jun 30, 2026 | 312.00 | 315.60 | 305.00 | 309.80 | 309.80 | 0.85% | 70,100 |
| Jun 29, 2026 | 310.00 | 316.00 | 292.40 | 307.20 | 307.20 | 2.74% | 50,220 |
| Jun 26, 2026 | 310.00 | 310.00 | 297.00 | 299.00 | 299.00 | -3.55% | 13,600 |
| Jun 25, 2026 | 303.60 | 311.40 | 299.20 | 310.00 | 310.00 | 2.11% | 76,451 |
| Jun 24, 2026 | 302.00 | 309.40 | 293.60 | 303.60 | 303.60 | 0.20% | 22,450 |
| Jun 23, 2026 | 314.40 | 314.40 | 293.40 | 303.00 | 303.00 | 0.07% | 44,800 |
| Jun 22, 2026 | 323.00 | 323.00 | 295.80 | 302.80 | 302.80 | -2.20% | 57,850 |
| Jun 18, 2026 | 316.00 | 316.00 | 302.60 | 309.60 | 309.60 | -2.76% | 60,120 |
| Jun 17, 2026 | 340.00 | 340.00 | 307.00 | 318.40 | 318.40 | -4.96% | 47,070 |
| Jun 16, 2026 | 332.00 | 341.00 | 314.00 | 335.00 | 335.00 | 2.76% | 135,910 |
| Jun 15, 2026 | 340.00 | 341.20 | 317.60 | 326.00 | 326.00 | 0.18% | 76,120 |
| Jun 12, 2026 | 320.00 | 332.00 | 317.60 | 325.40 | 325.40 | 2.20% | 24,240 |
| Jun 11, 2026 | 315.00 | 321.00 | 309.00 | 318.40 | 318.40 | 1.08% | 75,160 |
| Jun 10, 2026 | 311.00 | 330.00 | 302.20 | 315.00 | 315.00 | 1.29% | 19,452 |
| Jun 9, 2026 | 309.40 | 315.00 | 304.80 | 311.00 | 311.00 | 0.52% | 24,390 |
| Jun 8, 2026 | 300.40 | 317.20 | 298.20 | 309.40 | 309.40 | -1.78% | 53,800 |
| Jun 5, 2026 | 325.00 | 325.00 | 301.00 | 315.00 | 315.00 | -1.69% | 106,960 |
| Jun 4, 2026 | 321.80 | 325.00 | 316.20 | 320.40 | 320.40 | -2.32% | 62,540 |
| Jun 3, 2026 | 313.80 | 335.20 | 313.80 | 328.00 | 328.00 | 1.55% | 70,958 |
| Jun 2, 2026 | 357.80 | 357.80 | 307.20 | 323.00 | 323.00 | -2.71% | 87,500 |
| Jun 1, 2026 | 370.00 | 370.00 | 327.60 | 332.00 | 332.00 | -6.48% | 107,610 |
| 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 |