HKSE - Delayed Quote
HKD
Hangzhou Jiuyuan Genetic Biopharmaceutical Co., Ltd. (2566.HK)
5.045
+0.065
(+1.31%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.100
5.100
4.950
4.980
4.980
30,200
Oct 29, 2026
5.200
5.200
4.990
5.115
5.115
12,400
Oct 28, 2026
5.315
5.315
5.125
5.240
5.240
11,000
Oct 27, 2026
5.315
5.315
5.315
5.315
5.315
-
Oct 26, 2026
5.205
5.305
5.205
5.315
5.315
19,800
Oct 23, 2026
5.500
5.500
5.315
5.380
5.380
13,600
Oct 22, 2026
5.680
5.705
5.400
5.505
5.505
444,600
Oct 21, 2026
5.720
5.720
5.400
5.495
5.495
22,800
Oct 20, 2026
5.495
5.725
5.475
5.720
5.720
169,600
Oct 16, 2026
5.200
5.300
5.200
5.230
5.230
31,600
Oct 15, 2026
5.500
5.500
5.200
5.200
5.200
19,400
Oct 14, 2026
5.680
5.680
5.600
5.600
5.600
11,400
Oct 13, 2026
5.790
5.800
5.680
5.680
5.680
267,200
Oct 12, 2026
5.720
5.745
5.635
5.680
5.680
459,400
Oct 9, 2026
5.645
5.645
5.330
5.635
5.635
11,200
Oct 8, 2026
5.475
5.645
5.455
5.645
5.645
537,000
Oct 7, 2026
5.425
5.425
5.305
5.310
5.310
16,000
Oct 6, 2026
5.460
5.460
5.375
5.460
5.460
7,600
Oct 5, 2026
5.580
5.580
5.330
5.355
5.355
21,800
Oct 2, 2026
5.780
5.780
5.780
5.780
5.780
-
Sep 30, 2026
5.720
5.800
5.600
5.795
5.795
9,000
Sep 29, 2026
5.800
5.800
5.800
5.800
5.800
-
Sep 28, 2026
5.695
5.830
5.685
5.825
5.825
1,423,082
Sep 25, 2026
5.695
5.695
5.695
5.695
5.695
-
Sep 24, 2026
5.500
5.700
5.500
5.695
5.695
110,400
Sep 23, 2026
5.490
5.490
5.490
5.490
5.490
-
Sep 22, 2026
5.685
5.685
5.495
5.500
5.500
46,600
Sep 21, 2026
5.410
5.500
5.410
5.495
5.495
21,200
Sep 18, 2026
5.590
5.590
5.320
5.415
5.415
400
Sep 17, 2026
5.500
5.600
5.495
5.595
5.595
255,400
Sep 16, 2026
5.500
5.525
5.225
5.500
5.500
207,000
Sep 15, 2026
5.200
5.400
5.200
5.400
5.400
4,200
Sep 14, 2026
5.400
5.400
5.400
5.395
5.395
800
Sep 11, 2026
5.275
5.400
5.230
5.400
5.400
23,000
Sep 10, 2026
5.050
5.115
5.050
5.115
5.115
18,400
Sep 9, 2026
5.180
5.180
5.180
5.180
5.180
-
Sep 8, 2026
5.165
5.180
5.150
5.180
5.180
23,600
Sep 7, 2026
5.240
5.255
5.240
5.255
5.255
2,000
Sep 4, 2026
5.445
5.445
5.155
5.250
5.250
15,200
Sep 3, 2026
5.500
5.500
5.200
5.285
5.285
14,200
Sep 2, 2026
5.800
5.800
5.400
5.400
5.400
81,600
Sep 1, 2026
5.395
5.395
5.225
5.225
5.225
8,200
Aug 31, 2026
5.400
5.400
5.400
5.400
5.400
8,600
Aug 28, 2026
5.400
5.400
5.350
5.350
5.350
17,000
Aug 27, 2026
5.300
5.340
5.265
5.340
5.340
15,600
Aug 26, 2026
5.300
5.300
5.200
5.250
5.250
11,800
Aug 25, 2026
5.135
5.220
5.135
5.235
5.235
3,800
Aug 24, 2026
5.105
5.105
5.050
5.095
5.095
24,800
Aug 21, 2026
5.090
5.105
5.100
5.100
5.100
10,000
Aug 20, 2026
5.190
5.600
5.090
5.090
5.090
165,200
Aug 19, 2026
5.710
5.760
5.080
5.220
5.220
71,000
Aug 18, 2026
5.330
5.330
5.330
5.330
5.330
-
Aug 17, 2026
5.400
5.400
5.335
5.330
5.330
1,400
Aug 14, 2026
5.405
5.770
5.405
5.410
5.410
13,400
Aug 13, 2026
5.250
5.295
5.250
5.250
5.250
4,000
Aug 12, 2026
5.245
5.245
5.245
5.245
5.245
-
Aug 11, 2026
5.235
5.255
5.225
5.235
5.235
18,600
Aug 10, 2026
5.200
5.260
5.180
5.255
5.255
10,400
Aug 7, 2026
5.210
5.270
4.600
5.175
5.175
265,800
Aug 6, 2026
5.200
5.450
5.200
5.445
5.445
2,200
Aug 5, 2026
5.450
5.450
5.300
5.415
5.415
12,400
Aug 4, 2026
5.570
5.570
5.410
5.450
5.450
16,000
Aug 3, 2026
5.440
5.480
5.440
5.480
5.480
2,200
Jul 31, 2026
5.380
5.460
5.210
5.360
5.360
99,800
Jul 30, 2026
5.550
5.600
5.320
5.370
5.370
69,200
Jul 29, 2026
5.360
5.780
5.300
5.460
5.460
95,800
Jul 28, 2026
5.430
5.780
5.230
5.600
5.600
204,400
Jul 27, 2026
5.070
5.550
5.070
5.250
5.250
120,000
Jul 24, 2026
5.300
5.790
5.000
5.070
5.070
155,600
Jul 23, 2026
5.100
6.010
4.800
5.640
5.640
325,800
Jul 22, 2026
6.000
6.000
5.500
5.550
5.550
73,400
Jul 21, 2026
5.990
5.990
5.990
5.990
5.990
-
Jul 20, 2026
5.990
5.990
5.800
5.990
5.990
3,200
Jul 17, 2026
5.800
5.980
5.800
5.980
5.980
2,800
Jul 16, 2026
5.790
5.790
5.790
5.790
5.790
-
Jul 15, 2026
6.500
6.500
5.270
5.790
5.790
114,400
Jul 14, 2026
6.100
6.100
5.900
5.900
5.900
74,600
Jul 13, 2026
6.340
6.340
6.060
6.100
6.100
37,400
Jul 10, 2026
6.500
6.800
6.300
6.340
6.340
316,800
Jul 9, 2026
6.230
6.860
6.160
6.250
6.250
151,600
Jul 8, 2026
6.200
6.890
6.200
6.210
6.210
96,200
Jul 7, 2026
6.800
6.800
6.390
6.400
6.400
10,600
Jul 6, 2026
6.500
6.970
6.350
6.870
6.870
280,800
Jul 3, 2026
6.580
6.580
6.580
6.580
6.580
-
Jul 2, 2026
5.900
6.950
5.840
6.620
6.620
560,800
Jun 30, 2026
5.920
5.990
5.500
5.900
5.900
88,400
Jun 29, 2026
6.000
6.750
5.900
5.920
5.920
366,800
Jun 26, 2026
5.660
5.890
5.660
5.790
5.790
18,200
Jun 25, 2026
5.730
5.990
5.730
5.910
5.910
9,800
Jun 24, 2026
6.000
6.200
5.980
6.120
6.120
508,853
Jun 23, 2026
6.000
6.200
5.820
5.990
5.990
361,800
Jun 22, 2026
5.500
6.010
5.500
6.000
6.000
22,400
Jun 18, 2026
5.720
6.200
5.500
5.990
5.990
37,200
Jun 17, 2026
0.06554
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
6.470
6.470
5.800
5.720
5.720
3,400
Jun 16, 2026
6.000
6.000
5.840
5.840
5.774
9,600
Jun 15, 2026
5.360
6.150
5.360
6.150
6.081
83,400
Jun 12, 2026
5.260
5.260
5.090
5.200
5.142
44,200
Jun 11, 2026
5.240
5.240
5.200
5.260
5.201
17,200
Jun 10, 2026
5.480
5.480
5.090
5.240
5.181
34,600
Jun 9, 2026
5.560
5.560
5.500
5.500
5.438
15,400
Jun 8, 2026
5.500
5.500
5.500
5.500
5.438
13,600
Jun 5, 2026
5.500
5.630
5.500
5.610
5.547
8,200
Jun 4, 2026
5.520
5.690
5.520
5.630
5.567
43,400
Jun 3, 2026
5.780
5.780
5.700
5.710
5.646
37,800
Jun 2, 2026
5.990
5.990
5.770
5.780
5.715
14,800
Jun 1, 2026
5.970
6.060
5.970
5.990
5.923
38,031
May 29, 2026
6.090
6.090
5.710
5.990
5.923
149,200
May 28, 2026
6.110
6.170
6.020
6.090
6.022
59,800
May 27, 2026
6.110
6.300
6.100
6.300
6.229
25,400
May 26, 2026
6.200
6.290
6.120
6.160
6.091
182,800
May 22, 2026
6.280
6.480
6.200
6.480
6.407
56,200
May 21, 2026
6.550
6.580
6.400
6.580
6.506
65,000
May 20, 2026
6.750
6.750
6.400
6.580
6.506
63,600
May 19, 2026
6.700
6.760
6.540
6.760
6.684
8,800
May 18, 2026
6.620
6.790
6.450
6.700
6.625
22,800
May 15, 2026
6.860
6.870
6.600
6.840
6.763
10,400
May 14, 2026
6.900
6.910
6.700
6.710
6.635
23,400
May 13, 2026
7.000
7.000
6.680
6.910
6.832
32,600
May 12, 2026
6.700
6.800
6.680
6.800
6.724
29,400
May 11, 2026
6.990
6.990
6.560
6.700
6.625
185,400
May 8, 2026
6.860
6.990
6.760
6.990
6.912
50,400
May 7, 2026
6.800
6.870
6.800
6.860
6.783
72,600
May 6, 2026
6.610
6.990
6.610
6.990
6.912
36,400
May 5, 2026
7.140
7.140
7.130
7.140
7.060
3,000
May 4, 2026
7.190
7.360
7.150
7.150
7.070
25,600
Apr 30, 2026
6.900
7.200
6.900
7.190
7.109
2,600
Apr 29, 2026
7.470
7.470
6.850
7.250
7.169
73,000
Apr 28, 2026
6.820
6.880
6.730
6.830
6.753
46,400
Apr 27, 2026
6.900
6.900
6.890
6.890
6.813
10,600
Apr 24, 2026
6.900
6.900
6.830
6.900
6.823
21,200
Apr 23, 2026
7.000
7.000
6.900
6.950
6.872
40,400
Apr 22, 2026
6.970
7.090
6.930
7.020
6.941
16,000
Apr 21, 2026
7.010
7.010
6.980
6.980
6.902
42,800
Apr 20, 2026
7.170
7.170
7.000
7.030
6.951
43,800
Apr 17, 2026
7.050
7.220
7.050
7.170
7.090
69,600
Apr 16, 2026
7.070
7.150
7.060
7.110
7.030
43,600
Apr 15, 2026
7.000
7.050
7.000
7.040
6.961
43,200
Apr 14, 2026
6.910
7.050
6.910
7.050
6.971
25,600
Apr 13, 2026
7.050
7.050
6.980
6.980
6.902
34,000
Apr 10, 2026
7.040
7.060
6.900
7.050
6.971
73,400
Apr 9, 2026
7.080
7.080
6.810
7.060
6.981
31,800
Apr 8, 2026
6.920
7.350
6.920
7.050
6.971
90,800
Apr 2, 2026
6.960
7.000
6.770
6.920
6.842
59,400
Apr 1, 2026
6.770
6.910
6.390
6.770
6.694
145,200
Mar 31, 2026
7.080
7.080
6.720
6.740
6.664
153,200
Mar 30, 2026
7.510
7.510
6.400
7.080
7.001
353,400
Mar 27, 2026
7.960
7.960
7.830
7.940
7.851
25,400
Mar 26, 2026
7.910
8.000
7.860
7.910
7.821
16,000
Mar 25, 2026
8.350
8.350
7.850
7.900
7.811
20,400
Mar 24, 2026
8.430
8.430
7.910
8.270
8.177
31,000
Mar 23, 2026
8.040
8.180
7.840
7.950
7.861
49,200
Mar 20, 2026
8.380
8.380
8.030
8.310
8.217
61,800
Mar 19, 2026
8.380
8.380
8.000
8.240
8.148
7,400
Mar 18, 2026
8.000
8.270
7.970
8.090
7.999
33,600
Mar 17, 2026
7.690
7.940
7.690
7.710
7.623
66,200
Mar 16, 2026
7.830
7.970
7.460
7.690
7.604
27,400
Mar 13, 2026
7.880
8.170
7.820
7.830
7.742
3,800
Mar 12, 2026
7.900
7.970
7.710
7.800
7.712
72,200
Mar 11, 2026
8.200
8.200
7.900
7.900
7.811
28,000
Mar 10, 2026
8.190
8.200
8.020
8.130
8.039
22,200
Mar 9, 2026
8.200
8.200
7.800
8.010
7.920
45,000
Mar 6, 2026
8.240
8.400
8.200
8.200
8.108
34,000
Mar 5, 2026
8.000
8.450
8.000
8.240
8.148
58,800
Mar 4, 2026
8.400
8.400
8.000
8.100
8.009
41,000
Mar 3, 2026
9.200
9.200
8.100
8.440
8.345
117,200
Mar 2, 2026
9.000
9.000
8.520
8.520
8.424
121,000
Feb 27, 2026
9.210
9.210
8.880
9.000
8.899
25,600
Feb 26, 2026
9.340
9.340
8.600
8.800
8.701
41,400
Feb 25, 2026
9.010
9.370
8.630
9.000
8.899
22,200
Feb 24, 2026
9.200
9.200
8.680
9.050
8.948
31,600
Feb 23, 2026
9.970
9.970
9.030
9.280
9.176
27,200
Feb 20, 2026
9.580
9.580
9.070
9.190
9.087
53,600
Feb 16, 2026
9.390
9.390
9.390
9.390
9.285
-
Feb 13, 2026
9.730
9.730
9.400
9.590
9.482
80,800
Feb 12, 2026
9.930
9.930
9.710
9.730
9.621
54,600
Feb 11, 2026
9.920
10.030
9.840
9.930
9.819
67,200
Feb 10, 2026
9.900
10.350
9.580
10.010
9.898
570,400
Feb 9, 2026
10.030
10.030
9.810
10.000
9.888
136,000
Feb 6, 2026
10.020
10.150
9.850
10.030
9.917
243,800
Feb 5, 2026
9.900
10.500
9.520
10.020
9.908
987,800
Feb 4, 2026
10.840
10.840
9.800
10.000
9.888
829,200
Feb 3, 2026
10.790
10.790
10.400
10.520
10.402
675,400
Feb 2, 2026
10.550
10.740
9.770
10.580
10.461
865,600
Jan 30, 2026
10.320
10.570
10.320
10.550
10.432
195,000
Jan 29, 2026
10.270
10.490
10.220
10.330
10.214
300,400
Jan 28, 2026
10.040
10.290
10.040
10.260
10.145
154,400
Jan 27, 2026
10.070
10.130
9.970
10.040
9.927
69,800
Jan 26, 2026
9.980
10.200
9.710
10.070
9.957
217,200
Jan 23, 2026
9.800
9.950
9.620
9.700
9.591
98,400
Jan 22, 2026
9.380
9.760
9.380
9.620
9.512
205,400
Jan 21, 2026
9.150
9.500
9.080
9.380
9.275
338,400
Jan 20, 2026
9.240
9.340
9.150
9.170
9.067
130,200
Jan 19, 2026
8.930
9.230
8.890
9.050
8.948
165,200
Jan 16, 2026
9.400
9.400
8.900
8.910
8.810
188,600
Jan 15, 2026
9.100
9.250
8.800
9.050
8.948
152,800
Jan 14, 2026
8.100
9.370
8.100
9.150
9.047
664,800
Jan 13, 2026
7.800
8.050
7.750
7.890
7.801
306,200
Jan 12, 2026
7.810
7.900
7.710
7.730
7.643
118,600
Jan 9, 2026
7.950
8.100
7.820
7.960
7.871
89,400
Jan 8, 2026
7.930
7.940
7.870
7.940
7.851
35,000
Jan 7, 2026
7.990
8.020
7.920
7.930
7.841
75,600
Jan 6, 2026
7.860
8.140
7.860
7.860
7.772
235,800
Jan 5, 2026
7.610
7.910
7.610
7.810
7.722
41,200
Jan 2, 2026
7.570
7.770
7.570
7.610
7.525
84,400
Dec 31, 2025
7.560
7.560
7.560
7.560
7.475
-
Dec 30, 2025
7.490
7.550
7.450
7.550
7.465
137,600
Dec 29, 2025
7.520
7.630
7.500
7.550
7.465
146,800
Dec 24, 2025
7.510
7.510
7.510
7.510
7.426
-
Dec 23, 2025
7.660
7.660
7.500
7.520
7.436
277,800
Dec 22, 2025
8.270
8.270
7.330
7.660
7.574
154,200
Dec 19, 2025
7.600
7.990
7.590
7.730
7.643
198,200
Dec 18, 2025
7.990
7.990
7.500
7.590
7.505
248,600
Dec 17, 2025
7.990
8.000
7.900
7.990
7.900
143,800
Dec 16, 2025
8.000
8.070
7.950
7.980
7.890
72,600
Dec 15, 2025
8.350
8.350
8.050
8.050
7.960
54,601
Dec 12, 2025
8.180
8.450
8.180
8.330
8.237
95,600
Dec 11, 2025
8.080
8.220
7.830
8.000
7.910
242,000
Dec 10, 2025
8.170
8.170
8.010
8.080
7.989
138,200
Dec 9, 2025
8.210
8.300
8.170
8.170
8.078
77,000
Dec 8, 2025
8.450
8.450
8.160
8.210
8.118
70,600
Dec 5, 2025
8.140
8.490
8.140
8.340
8.246
99,000
Dec 4, 2025
8.620
8.620
8.210
8.210
8.118
139,000
Dec 3, 2025
8.600
9.070
8.360
8.590
8.494
810,200
Dec 2, 2025
7.990
8.460
7.970
8.400
8.306
398,600
Dec 1, 2025
7.990
7.990
7.800
7.810
7.722
91,400
Nov 28, 2025
7.900
7.900
7.740
7.820
7.732
26,000
Nov 27, 2025
7.940
7.980
7.820
7.850
7.762
47,200
Nov 26, 2025
7.800
7.950
7.310
7.700
7.614
113,800
Nov 25, 2025
7.820
7.820
7.410
7.660
7.574
113,400
Nov 24, 2025
7.920
7.920
7.210
7.370
7.287
63,800
Nov 21, 2025
7.870
7.870
7.100
7.170
7.090
217,000
Nov 20, 2025
7.100
7.220
7.000
7.120
7.040
51,800
Nov 19, 2025
7.050
7.200
6.920
7.110
7.030
223,000
Nov 18, 2025
7.270
7.310
6.950
7.070
6.991
375,600
Nov 17, 2025
7.490
7.490
7.200
7.200
7.119
279,400
Nov 14, 2025
7.710
7.740
7.500
7.520
7.436
109,400
Nov 13, 2025
7.730
8.000
7.620
7.710
7.623
300,800
Nov 12, 2025
7.670
7.890
7.670
7.720
7.633
472,400
Nov 11, 2025
7.510
7.550
7.000
7.530
7.445
367,000
Nov 10, 2025
7.560
7.830
7.540
7.620
7.534
200,800
Nov 7, 2025
7.860
7.860
7.400
7.500
7.416
412,600
Nov 6, 2025
7.830
7.990
7.680
7.930
7.841
85,000
Nov 5, 2025
7.970
7.990
7.600
7.660
7.574
475,000
Nov 4, 2025
8.220
8.240
7.930
7.970
7.881
325,600
Nov 3, 2025
8.500
8.710
8.190
8.240
8.148
322,600
