Hangzhou Diagens Biotechnology Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02526 | 2026-03-30 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-05-27 | 0 | 380.0 | 380.0 | 385.0 | 359.4 | 392.4 | 116,300 | 42,842,797 | 368.38 | 380.0 | 380.0 | 385.0 | 359.4 | 392.4 | 116,300 | 368.38 | 0.64% |
| 2026-05-26 | 0 | 377.6 | 373.6 | 377.6 | 355.0 | 428.0 | 281,800 | 109,500,898 | 388.58 | 377.6 | 373.6 | 377.6 | 355.0 | 428.0 | 281,800 | 388.58 | 7.89% |
| 2026-05-22 | 0 | 350.0 | 349.4 | 350.0 | 308.0 | 350.0 | 194,844 | 63,510,709 | 325.96 | 350.0 | 349.4 | 350.0 | 308.0 | 350.0 | 194,844 | 325.96 | 13.78% |
| 2026-05-21 | 0 | 307.6 | 307.6 | 310.0 | 300.0 | 322.0 | 78,500 | 24,622,140 | 313.66 | 307.6 | 307.6 | 310.0 | 300.0 | 322.0 | 78,500 | 313.66 | 3.15% |
| 2026-05-20 | 0 | 298.2 | 296.4 | 298.2 | 295.6 | 305.4 | 257,450 | 77,988,000 | 302.92 | 298.2 | 296.4 | 298.2 | 295.6 | 305.4 | 257,450 | 302.92 | -2.36% |
| 2026-05-19 | 0 | 305.4 | 301.0 | 305.4 | 295.2 | 316.4 | 89,000 | 27,049,713 | 303.93 | 305.4 | 301.0 | 305.4 | 295.2 | 316.4 | 89,000 | 303.93 | -2.05% |
| 2026-05-18 | 0 | 311.8 | 308.2 | 312.0 | 289.2 | 315.0 | 136,300 | 41,548,090 | 304.83 | 311.8 | 308.2 | 312.0 | 289.2 | 315.0 | 136,300 | 304.83 | 3.73% |
| 2026-05-15 | 0 | 300.6 | 298.0 | 300.6 | 294.2 | 311.4 | 61,000 | 18,441,520 | 302.32 | 300.6 | 298.0 | 300.6 | 294.2 | 311.4 | 61,000 | 302.32 | -3.28% |
| 2026-05-14 | 0 | 310.8 | 307.4 | 310.8 | 305.0 | 350.0 | 129,500 | 40,696,407 | 314.26 | 310.8 | 307.4 | 310.8 | 305.0 | 350.0 | 129,500 | 314.26 | -9.55% |
| 2026-05-13 | 0 | 343.6 | 340.0 | 343.6 | 293.0 | 365.0 | 330,940 | 109,343,743 | 330.40 | 343.6 | 340.0 | 343.6 | 293.0 | 365.0 | 330,940 | 330.40 | 14.61% |
| 2026-05-12 | 0 | 299.8 | 296.4 | 299.8 | 277.6 | 309.2 | 429,400 | 126,422,820 | 294.42 | 299.8 | 296.4 | 299.8 | 277.6 | 309.2 | 429,400 | 294.42 | 0.33% |
| 2026-05-11 | 0 | 298.8 | 298.8 | 299.0 | 286.0 | 329.6 | 269,300 | 80,447,154 | 298.73 | 298.8 | 298.8 | 299.0 | 286.0 | 329.6 | 269,300 | 298.73 | -9.45% |
| 2026-05-08 | 0 | 330.0 | 329.6 | 330.0 | 309.0 | 334.4 | 177,900 | 56,809,712 | 319.34 | 330.0 | 329.6 | 330.0 | 309.0 | 334.4 | 177,900 | 319.34 | 4.76% |
| 2026-05-07 | 0 | 315.0 | 315.0 | 315.4 | 310.8 | 329.2 | 145,250 | 45,671,121 | 314.43 | 315.0 | 315.0 | 315.4 | 310.8 | 329.2 | 145,250 | 314.43 | -0.94% |
| 2026-05-06 | 0 | 318.0 | 316.0 | 318.0 | 310.6 | 345.0 | 130,800 | 42,999,712 | 328.74 | 318.0 | 316.0 | 318.0 | 310.6 | 345.0 | 130,800 | 328.74 | -5.92% |
| 2026-05-05 | 0 | 338.0 | 337.6 | 338.0 | 325.0 | 342.8 | 140,470 | 46,705,178 | 332.49 | 338.0 | 337.6 | 338.0 | 325.0 | 342.8 | 140,470 | 332.49 | 2.11% |
| 2026-05-04 | 0 | 331.0 | 329.6 | 331.0 | 286.0 | 343.0 | 252,546 | 80,462,611 | 318.61 | 331.0 | 329.6 | 331.0 | 286.0 | 343.0 | 252,546 | 318.61 | 14.93% |
| 2026-04-30 | 0 | 288.0 | 288.0 | 289.0 | 268.4 | 290.6 | 118,060 | 32,632,442 | 276.41 | 288.0 | 288.0 | 289.0 | 268.4 | 290.6 | 118,060 | 276.41 | 6.27% |
| 2026-04-29 | 0 | 271.0 | 271.0 | 275.8 | 267.4 | 277.6 | 106,900 | 29,009,600 | 271.37 | 271.0 | 271.0 | 275.8 | 267.4 | 277.6 | 106,900 | 271.37 | 0.67% |
| 2026-04-28 | 0 | 269.2 | 269.0 | 269.2 | 262.8 | 277.8 | 148,992 | 40,363,122 | 270.91 | 269.2 | 269.0 | 269.2 | 262.8 | 277.8 | 148,992 | 270.91 | -3.10% |
| 2026-04-27 | 0 | 277.8 | 276.0 | 277.8 | 268.0 | 286.0 | 221,350 | 61,519,660 | 277.93 | 277.8 | 276.0 | 277.8 | 268.0 | 286.0 | 221,350 | 277.93 | -2.87% |
| 2026-04-24 | 0 | 286.0 | 285.6 | 287.0 | 275.8 | 290.6 | 110,500 | 31,303,120 | 283.29 | 286.0 | 285.6 | 287.0 | 275.8 | 290.6 | 110,500 | 283.29 | 0.99% |
| 2026-04-23 | 0 | 283.2 | 282.0 | 283.8 | 278.4 | 299.0 | 118,550 | 34,094,660 | 287.60 | 283.2 | 282.0 | 283.8 | 278.4 | 299.0 | 118,550 | 287.60 | -2.14% |
| 2026-04-22 | 0 | 289.4 | 287.6 | 289.4 | 278.0 | 306.0 | 252,610 | 74,288,386 | 294.08 | 289.4 | 287.6 | 289.4 | 278.0 | 306.0 | 252,610 | 294.08 | 0.35% |
| 2026-04-21 | 0 | 288.4 | 286.0 | 288.4 | 284.6 | 303.0 | 198,100 | 57,311,260 | 289.30 | 288.4 | 286.0 | 288.4 | 284.6 | 303.0 | 198,100 | 289.30 | -1.57% |
| 2026-04-20 | 0 | 293.0 | 290.0 | 293.0 | 278.0 | 308.0 | 260,686 | 77,774,556 | 298.35 | 293.0 | 290.0 | 293.0 | 278.0 | 308.0 | 260,686 | 298.35 | 3.83% |
| 2026-04-17 | 0 | 282.2 | 282.0 | 282.2 | 261.0 | 287.4 | 150,600 | 40,749,756 | 270.58 | 282.2 | 282.0 | 282.2 | 261.0 | 287.4 | 150,600 | 270.58 | -0.28% |
| 2026-04-16 | 0 | 283.0 | 283.0 | 283.2 | 265.2 | 291.0 | 351,302 | 98,269,087 | 279.73 | 283.0 | 283.0 | 283.2 | 265.2 | 291.0 | 351,302 | 279.73 | 5.05% |
| 2026-04-15 | 0 | 269.4 | 267.4 | 269.4 | 264.0 | 283.6 | 121,650 | 33,142,670 | 272.44 | 269.4 | 267.4 | 269.4 | 264.0 | 283.6 | 121,650 | 272.44 | -2.74% |
| 2026-04-14 | 0 | 277.0 | 276.8 | 277.0 | 275.0 | 302.0 | 236,100 | 67,744,770 | 286.93 | 277.0 | 276.8 | 277.0 | 275.0 | 302.0 | 236,100 | 286.93 | -4.81% |
| 2026-04-13 | 0 | 291.0 | 291.0 | 291.8 | 285.0 | 314.8 | 196,950 | 58,070,602 | 294.85 | 291.0 | 291.0 | 291.8 | 285.0 | 314.8 | 196,950 | 294.85 | -3.00% |
| 2026-04-10 | 0 | 300.0 | 299.8 | 300.0 | 280.2 | 312.0 | 365,270 | 107,192,675 | 293.46 | 300.0 | 299.8 | 300.0 | 280.2 | 312.0 | 365,270 | 293.46 | 0.33% |
| 2026-04-09 | 0 | 299.0 | 298.0 | 299.0 | 266.8 | 306.0 | 834,554 | 243,625,369 | 291.92 | 299.0 | 298.0 | 299.0 | 266.8 | 306.0 | 834,554 | 291.92 | 9.52% |
| 2026-04-08 | 0 | 273.0 | 272.8 | 273.0 | 240.0 | 276.0 | 605,180 | 159,285,348 | 263.20 | 273.0 | 272.8 | 273.0 | 240.0 | 276.0 | 605,180 | 263.20 | 16.67% |
| 2026-04-02 | 0 | 234.0 | 233.6 | 234.0 | 195.0 | 259.0 | 467,650 | 109,042,445 | 233.17 | 234.0 | 233.6 | 234.0 | 195.0 | 259.0 | 467,650 | 233.17 | -4.96% |
| 2026-04-01 | 0 | 246.2 | 246.0 | 246.2 | 190.0 | 250.0 | 720,186 | 161,204,098 | 223.84 | 246.2 | 246.0 | 246.2 | 190.0 | 250.0 | 720,186 | 223.84 | 24.34% |
| 2026-03-31 | 0 | 198.0 | 190.0 | 198.0 | 178.0 | 215.0 | 478,590 | 93,605,905 | 195.59 | 198.0 | 190.0 | 198.0 | 178.0 | 215.0 | 478,590 | 195.59 | -5.53% |
| 2026-03-30 | 0 | 209.6 | 209.6 | 209.8 | 191.0 | 226.0 | 2,240,320 | 446,524,449 | 199.31 | 209.6 | 209.6 | 209.8 | 191.0 | 226.0 | 2,240,320 | 199.31 |
Webb-site Database - Powered By Linux Group