NASDAQ : PRE
Prenetics Global Limited — Price history
Healthcare · Diagnostics & Research · Hong Kong
Last price 18.98 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 321.48M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Prenetics Global Limited (PRE) closed at 17.76 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 18.75 | 18.89 | 17.3 | 17.76 | 101,853 | -6.43% |
| 2026-10-29 | 18.38 | 19.28 | 18.338 | 18.98 | 103,746 | +2.48% |
| 2026-10-28 | 18.49 | 18.87 | 18.19 | 18.52 | 118,104 | +0.49% |
| 2026-10-27 | 18.35 | 19.05 | 17.9 | 18.43 | 249,507 | +0.33% |
| 2026-10-26 | 17.84 | 18.72 | 17.84 | 18.37 | 115,787 | +5.88% |
| 2026-10-23 | 16.82 | 17.85 | 16.81 | 17.35 | 160,622 | +4.71% |
| 2026-10-22 | 16.78 | 17.557 | 16.03 | 16.57 | 290,319 | -0.96% |
| 2026-10-21 | 18.98 | 18.98 | 16.35 | 16.73 | 296,377 | -10.20% |
| 2026-10-20 | 19.04 | 19.88 | 18.55 | 18.63 | 92,899 | -2.05% |
| 2026-10-19 | 18.75 | 19.625 | 18.01 | 19.02 | 167,746 | +2.70% |
| 2026-10-16 | 20.11 | 20.38 | 18.05 | 18.52 | 334,714 | -8.59% |
| 2026-10-15 | 20.3 | 20.99 | 20.15 | 20.26 | 93,368 | -1.65% |
| 2026-10-14 | 21.3 | 21.64 | 20.4 | 20.6 | 154,655 | -3.15% |
| 2026-10-13 | 21.16 | 21.52 | 20.49 | 21.27 | 96,524 | +0.52% |
| 2026-10-12 | 21.1 | 21.66 | 20.705 | 21.16 | 143,484 | -3.11% |
| 2026-10-09 | 22.01 | 22.4 | 20.91 | 21.84 | 136,001 | -0.73% |
| 2026-10-08 | 22.24 | 23.15 | 21.51 | 22 | 509,711 | -2.09% |
| 2026-10-07 | 20.4 | 22.8 | 20.35 | 22.47 | 283,397 | +10.15% |
| 2026-10-06 | 21.17 | 21.17 | 19.81 | 20.4 | 320,219 | -2.67% |
| 2026-10-05 | 20.64 | 21.36 | 20.1 | 20.96 | 156,383 | +3.92% |
| 2026-10-02 | 22.15 | 22.225 | 19.85 | 20.17 | 311,526 | -8.11% |
| 2026-10-01 | 23.28 | 23.604 | 21.89 | 21.95 | 94,421 | -5.10% |
| 2026-09-30 | 22.83 | 23.5 | 22.57 | 23.13 | 67,312 | +1.27% |
| 2026-09-29 | 22.98 | 23.22 | 22.69 | 22.84 | 65,892 | +0.35% |
| 2026-09-28 | 22.76 | 23.075 | 22.42 | 22.76 | 74,348 | -0.91% |
| 2026-09-25 | 22.63 | 23.685 | 22.215 | 22.97 | 136,885 | +0.17% |
| 2026-09-24 | 22.71 | 23.53 | 22.13 | 22.93 | 254,199 | +0.97% |
| 2026-09-23 | 22.95 | 23.545 | 22.35 | 22.71 | 245,767 | -0.83% |
| 2026-09-22 | 24 | 24 | 22.78 | 22.9 | 240,917 | -5.92% |
| 2026-09-21 | 24.7 | 25.01 | 23.76 | 24.34 | 112,652 | +0.62% |
| 2026-09-18 | 24.41 | 24.751 | 23.81 | 24.19 | 123,914 | +0.00% |
| 2026-09-17 | 21.65 | 24.93 | 21.65 | 24.19 | 279,578 | +9.85% |
| 2026-09-16 | 23.08 | 23.17 | 21.55 | 22.02 | 247,042 | -4.59% |
| 2026-09-15 | 24.04 | 24.04 | 23.02 | 23.08 | 179,492 | -4.31% |
| 2026-09-14 | 22.78 | 24.53 | 22.5 | 24.12 | 162,947 | +2.77% |
| 2026-09-11 | 23.78 | 23.9 | 22.95 | 23.47 | 143,971 | -0.80% |
| 2026-09-10 | 24.09 | 24.7 | 23.34 | 23.66 | 188,217 | -2.51% |
| 2026-09-09 | 25.5 | 25.955 | 23.93 | 24.27 | 251,711 | -5.27% |
| 2026-09-08 | 25.44 | 26.4 | 25.41 | 25.62 | 157,890 | +0.71% |
| 2026-09-04 | 25.63 | 26.02 | 25.13 | 25.44 | 105,973 | -0.74% |
| 2026-09-03 | 26.26 | 26.58 | 25.11 | 25.63 | 203,495 | -1.61% |
| 2026-09-02 | 25.96 | 27.24 | 25.65 | 26.05 | 336,490 | +0.93% |
| 2026-09-01 | 26.46 | 26.46 | 25.01 | 25.81 | 181,542 | -1.68% |
| 2026-08-31 | 25.84 | 26.7 | 25.76 | 26.25 | 196,919 | +1.90% |
| 2026-08-28 | 26.25 | 26.29 | 25.07 | 25.76 | 273,752 | -1.87% |
| 2026-08-27 | 25.55 | 26.5 | 24.62 | 26.25 | 952,681 | +1.82% |
| 2026-08-26 | 23.8 | 26.29 | 23.29 | 25.78 | 823,109 | +10.88% |
| 2026-08-25 | 22.17 | 23.5 | 22 | 23.25 | 526,499 | +6.55% |
| 2026-08-24 | 19.13 | 21.88 | 19.13 | 21.82 | 417,686 | +8.02% |
| 2026-08-21 | 17.4 | 20.5 | 17.4 | 20.2 | 329,136 | +12.41% |
| 2026-08-20 | 18.76 | 19.195 | 17.81 | 17.97 | 104,553 | -4.21% |
| 2026-08-19 | 19.62 | 19.94 | 18.275 | 18.76 | 133,717 | -3.30% |
| 2026-08-18 | 19.6 | 19.76 | 18.12 | 19.4 | 297,037 | +0.15% |
| 2026-08-17 | 19.66 | 20.5 | 19.27 | 19.37 | 221,043 | -1.92% |
| 2026-08-14 | 20 | 20 | 19.25 | 19.75 | 96,751 | +0.25% |
| 2026-08-13 | 18.62 | 20.57 | 18.26 | 19.7 | 249,426 | +5.46% |
| 2026-08-12 | 19.1 | 19.7 | 18.25 | 18.68 | 85,327 | -1.74% |
| 2026-08-11 | 18.8 | 19.5 | 18.62 | 19.01 | 124,272 | +1.12% |
| 2026-08-10 | 18.1 | 19.2 | 17.95 | 18.8 | 118,769 | +2.96% |
| 2026-08-07 | 17.86 | 18.61 | 17.86 | 18.26 | 69,594 | +2.24% |
| 2026-08-06 | 18.18 | 18.97 | 17.71 | 17.86 | 127,374 | -3.25% |
| 2026-08-05 | 18.64 | 20 | 18 | 18.46 | 90,684 | -0.59% |
| 2026-08-04 | 18.7 | 18.81 | 18 | 18.57 | 145,347 | +0.27% |
| 2026-08-03 | 19.45 | 19.45 | 18.28 | 18.52 | 79,498 | -0.64% |
| 2026-07-31 | 19.06 | 19.57 | 18.408 | 18.64 | 42,540 | -3.12% |
| 2026-07-30 | 18.43 | 19.88 | 18.43 | 19.24 | 69,981 | +6.77% |
| 2026-07-29 | 18.25 | 19.2 | 17.785 | 18.02 | 77,640 | -1.31% |
| 2026-07-28 | 18.68 | 18.68 | 17.5 | 18.26 | 119,192 | -3.54% |
| 2026-07-27 | 18.91 | 20.692 | 18.5 | 18.93 | 128,165 | +1.01% |
| 2026-07-24 | 19.16 | 19.99 | 18.51 | 18.74 | 149,200 | -3.50% |
| 2026-07-23 | 21.68 | 21.68 | 19 | 19.42 | 258,975 | -11.16% |
| 2026-07-22 | 21.04 | 22.75 | 20.63 | 21.86 | 310,642 | -0.88% |
| 2026-07-21 | 20.59 | 22.73 | 20.475 | 22.055 | 437,474 | +5.88% |
| 2026-07-20 | 18.44 | 21 | 18.4 | 20.83 | 291,812 | +13.89% |
| 2026-07-17 | 18.28 | 19.1 | 17.18 | 18.29 | 134,131 | -3.28% |
| 2026-07-16 | 19.97 | 19.98 | 17.3 | 18.91 | 526,410 | -3.42% |
| 2026-07-15 | 21.9 | 21.9 | 17.305 | 19.58 | 912,720 | -7.82% |
| 2026-07-14 | 18.94 | 22.65 | 18.31 | 21.24 | 802,606 | +13.70% |
| 2026-07-13 | 18.6 | 19.98 | 18.1 | 18.68 | 166,274 | +4.59% |
| 2026-07-10 | 17.76 | 18.53 | 16.84 | 17.86 | 107,713 | +0.06% |
| 2026-07-09 | 16.75 | 18.5 | 16.75 | 17.85 | 84,182 | +7.66% |
| 2026-07-08 | 16.6 | 16.935 | 15.91 | 16.58 | 171,041 | -1.25% |
| 2026-07-07 | 17.23 | 17.67 | 16.256 | 16.79 | 156,714 | -4.00% |
| 2026-07-06 | 17.76 | 18.55 | 17.01 | 17.49 | 140,958 | +3.31% |
| 2026-07-02 | 18.04 | 19.365 | 16.59 | 16.93 | 122,280 | -5.37% |
| 2026-07-01 | 18.85 | 19.455 | 17.82 | 17.89 | 65,868 | -6.43% |
| 2026-06-30 | 18.42 | 19.3 | 18.42 | 19.12 | 61,082 | +2.91% |
| 2026-06-29 | 18.59 | 19.325 | 18.21 | 18.58 | 86,049 | -1.33% |
| 2026-06-26 | 19.73 | 19.97 | 17.67 | 18.83 | 176,066 | -4.66% |
| 2026-06-25 | 19.87 | 20.43 | 19.3 | 19.75 | 55,895 | +0.15% |
| 2026-06-24 | 19.71 | 20.43 | 19.27 | 19.72 | 111,861 | -1.00% |
| 2026-06-23 | 19.5 | 20.24 | 19.21 | 19.92 | 91,740 | -0.20% |
| 2026-06-22 | 20.48 | 20.5 | 19.59 | 19.96 | 176,187 | -2.63% |
| 2026-06-18 | 19.94 | 20.815 | 19.86 | 20.5 | 140,303 | +3.25% |
| 2026-06-17 | 20.64 | 20.753 | 19.3 | 19.855 | 148,894 | -3.19% |
| 2026-06-16 | 21 | 21.2 | 20.495 | 20.51 | 119,227 | -1.16% |
| 2026-06-15 | 21.67 | 22.03 | 20.33 | 20.75 | 128,878 | -4.07% |
| 2026-06-12 | 20.69 | 22.22 | 20.34 | 21.63 | 348,612 | +4.54% |
| 2026-06-11 | 19.25 | 21 | 19.125 | 20.69 | 330,264 | +7.48% |
| 2026-06-10 | 20.19 | 20.999 | 18.12 | 19.25 | 389,092 | -8.03% |
| 2026-06-09 | 20.25 | 21 | 19.5 | 20.93 | 295,631 | +4.65% |
| 2026-06-08 | 20.18 | 20.74 | 19.24 | 20 | 279,709 | +0.70% |
| 2026-06-05 | 20.58 | 21.035 | 19.22 | 19.86 | 197,634 | -4.47% |
| 2026-06-04 | 20.98 | 21.43 | 20.2 | 20.79 | 378,111 | -0.19% |
| 2026-06-03 | 20.51 | 21.03 | 20.19 | 20.83 | 244,083 | -0.67% |
| 2026-06-02 | 20.3 | 21.065 | 19.51 | 20.97 | 274,960 | +2.84% |
| 2026-06-01 | 21.1 | 21.8 | 20.25 | 20.39 | 300,883 | -3.36% |
| 2026-05-29 | 20 | 21.991 | 19.407 | 21.1 | 378,994 | +4.56% |
| 2026-05-28 | 17.25 | 20.29 | 16.88 | 20.18 | 373,582 | +16.92% |
| 2026-05-27 | 17.69 | 19.145 | 17 | 17.26 | 635,200 | -3.09% |
| 2026-05-26 | 16.8 | 18 | 16.8 | 17.81 | 240,009 | +6.20% |
| 2026-05-22 | 16.06 | 16.77 | 15.63 | 16.77 | 192,284 | +5.34% |
| 2026-05-21 | 15.77 | 16.56 | 15.475 | 15.92 | 163,331 | +2.91% |
| 2026-05-20 | 14.62 | 15.81 | 14.5 | 15.47 | 211,708 | +5.85% |
| 2026-05-19 | 14.62 | 15.26 | 14 | 14.615 | 291,950 | +0.52% |
| 2026-05-18 | 15.85 | 16.62 | 14.39 | 14.54 | 371,918 | -6.85% |
| 2026-05-15 | 17.56 | 17.69 | 15.3 | 15.61 | 384,105 | -11.26% |
| 2026-05-14 | 17.03 | 18.33 | 16.815 | 17.59 | 446,887 | +0.11% |
| 2026-05-13 | 18 | 18.2 | 17.39 | 17.57 | 152,597 | -2.33% |
| 2026-05-12 | 17.46 | 18 | 16.91 | 17.99 | 101,333 | +2.51% |