Hangzhou Jiuyuan Genetic Biopharmaceutical Co., Ltd. (HKG:2566)
Hong Kong · Delayed Price · Currency is HKD 7.94
+0.03 (0.38%)
At close: Mar 27, 2026
HKG:2566 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 7.91 | 8.00 | 7.86 | 7.91 | 7.91 | 0.13% | 16,000 |
| Mar 25, 2026 | 8.35 | 8.35 | 7.85 | 7.90 | 7.90 | -4.47% | 20,400 |
| Mar 24, 2026 | 8.43 | 8.43 | 7.91 | 8.27 | 8.27 | 4.03% | 31,000 |
| Mar 23, 2026 | 8.04 | 8.18 | 7.84 | 7.95 | 7.95 | -4.33% | 49,200 |
| Mar 20, 2026 | 8.38 | 8.38 | 8.03 | 8.31 | 8.31 | 0.85% | 61,800 |
| Mar 19, 2026 | 8.38 | 8.38 | 8.00 | 8.24 | 8.24 | 1.85% | 7,400 |
| Mar 18, 2026 | 8.00 | 8.27 | 7.97 | 8.09 | 8.09 | 4.93% | 33,600 |
| Mar 17, 2026 | 7.69 | 7.94 | 7.69 | 7.71 | 7.71 | 0.26% | 66,200 |
| Mar 16, 2026 | 7.83 | 7.97 | 7.46 | 7.69 | 7.69 | -1.79% | 27,400 |
| Mar 13, 2026 | 7.88 | 8.17 | 7.82 | 7.83 | 7.83 | 0.38% | 3,800 |
| Mar 12, 2026 | 7.90 | 7.97 | 7.71 | 7.80 | 7.80 | -1.27% | 72,200 |
| Mar 11, 2026 | 8.20 | 8.20 | 7.90 | 7.90 | 7.90 | -2.83% | 28,000 |
| Mar 10, 2026 | 8.19 | 8.20 | 8.02 | 8.13 | 8.13 | 1.50% | 22,200 |
| Mar 9, 2026 | 8.20 | 8.20 | 7.80 | 8.01 | 8.01 | -2.32% | 45,000 |
| Mar 6, 2026 | 8.24 | 8.40 | 8.20 | 8.20 | 8.20 | -0.49% | 34,000 |
| Mar 5, 2026 | 8.00 | 8.45 | 8.00 | 8.24 | 8.24 | 1.73% | 58,800 |
| Mar 4, 2026 | 8.40 | 8.40 | 8.00 | 8.10 | 8.10 | -4.03% | 41,000 |
| Mar 3, 2026 | 9.20 | 9.20 | 8.10 | 8.44 | 8.44 | -0.94% | 117,200 |
| Mar 2, 2026 | 9.00 | 9.00 | 8.52 | 8.52 | 8.52 | -5.33% | 121,000 |
| Feb 27, 2026 | 9.21 | 9.21 | 8.88 | 9.00 | 9.00 | 2.27% | 25,600 |
| Feb 26, 2026 | 9.34 | 9.34 | 8.60 | 8.80 | 8.80 | -2.22% | 41,400 |
| Feb 25, 2026 | 9.01 | 9.37 | 8.63 | 9.00 | 9.00 | -0.55% | 22,200 |
| Feb 24, 2026 | 9.20 | 9.20 | 8.68 | 9.05 | 9.05 | -2.48% | 31,600 |
| Feb 23, 2026 | 9.97 | 9.97 | 9.03 | 9.28 | 9.28 | 0.98% | 27,200 |
| Feb 20, 2026 | 9.58 | 9.58 | 9.07 | 9.19 | 9.19 | -4.07% | 53,600 |
| Feb 16, 2026 | 9.59 | 9.59 | 9.39 | 9.58 | 9.58 | -0.10% | 24,400 |
| Feb 13, 2026 | 9.73 | 9.73 | 9.40 | 9.59 | 9.59 | -1.44% | 80,800 |
| Feb 12, 2026 | 9.93 | 9.93 | 9.71 | 9.73 | 9.73 | -2.01% | 54,600 |
| Feb 11, 2026 | 9.90 | 10.03 | 9.84 | 9.93 | 9.93 | -0.80% | 67,200 |
| Feb 10, 2026 | 9.90 | 10.35 | 9.58 | 10.01 | 10.01 | 0.10% | 570,400 |
| Feb 9, 2026 | 10.03 | 10.03 | 9.81 | 10.00 | 10.00 | -0.30% | 136,000 |
| Feb 6, 2026 | 10.02 | 10.15 | 9.85 | 10.03 | 10.03 | 0.10% | 243,800 |
| Feb 5, 2026 | 9.90 | 10.50 | 9.52 | 10.02 | 10.02 | 0.20% | 987,800 |
| Feb 4, 2026 | 10.84 | 10.84 | 9.80 | 10.00 | 10.00 | -4.94% | 829,200 |
| Feb 3, 2026 | 10.79 | 10.79 | 10.40 | 10.52 | 10.52 | -0.57% | 675,400 |
| Feb 2, 2026 | 10.55 | 10.74 | 9.77 | 10.58 | 10.58 | 0.28% | 865,600 |
| Jan 30, 2026 | 10.32 | 10.57 | 10.32 | 10.55 | 10.55 | 2.13% | 195,000 |
| Jan 29, 2026 | 10.27 | 10.49 | 10.22 | 10.33 | 10.33 | 0.68% | 300,400 |
| Jan 28, 2026 | 10.04 | 10.29 | 10.04 | 10.26 | 10.26 | 2.19% | 154,400 |
| Jan 27, 2026 | 10.07 | 10.13 | 9.97 | 10.04 | 10.04 | -0.30% | 69,800 |
| Jan 26, 2026 | 9.98 | 10.20 | 9.71 | 10.07 | 10.07 | 3.81% | 217,200 |
| Jan 23, 2026 | 9.80 | 9.95 | 9.62 | 9.70 | 9.70 | 0.83% | 98,400 |
| Jan 22, 2026 | 9.38 | 9.76 | 9.38 | 9.62 | 9.62 | 2.56% | 205,400 |
| Jan 21, 2026 | 9.15 | 9.50 | 9.08 | 9.38 | 9.38 | 2.29% | 338,400 |
| Jan 20, 2026 | 9.24 | 9.34 | 9.15 | 9.17 | 9.17 | 1.33% | 130,200 |
| Jan 19, 2026 | 8.93 | 9.23 | 8.89 | 9.05 | 9.05 | 1.57% | 165,200 |
| Jan 16, 2026 | 9.40 | 9.40 | 8.90 | 8.91 | 8.91 | -1.55% | 188,600 |
| Jan 15, 2026 | 9.10 | 9.25 | 8.80 | 9.05 | 9.05 | -1.09% | 152,800 |
| Jan 14, 2026 | 8.10 | 9.37 | 8.10 | 9.15 | 9.15 | 15.97% | 664,800 |
| Jan 13, 2026 | 7.80 | 8.05 | 7.75 | 7.89 | 7.89 | 2.07% | 306,200 |