Genscript Biotech Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 12.940 | 13.260 | 12.740 | 13.080 | 13.080 | 10,383,287 |
| 2024-08-06 | 12.080 | 13.080 | 12.020 | 13.020 | 13.020 | 16,898,730 |
| 2024-08-05 | 11.680 | 12.260 | 11.340 | 11.900 | 11.900 | 9,174,660 |
| 2024-08-02 | 12.000 | 12.440 | 11.700 | 11.860 | 11.860 | 7,739,776 |
| 2024-08-01 | 12.420 | 12.460 | 12.040 | 12.160 | 12.160 | 4,876,863 |
| 2024-07-31 | 11.980 | 12.520 | 11.740 | 12.440 | 12.440 | 8,448,114 |
| 2024-07-30 | 12.360 | 12.480 | 11.680 | 11.860 | 11.860 | 16,138,900 |
| 2024-07-29 | 12.420 | 12.580 | 12.160 | 12.340 | 12.340 | 10,747,072 |
| 2024-07-26 | 12.800 | 12.880 | 12.300 | 12.480 | 12.480 | 10,230,294 |
| 2024-07-25 | 12.960 | 12.960 | 12.520 | 12.780 | 12.780 | 14,817,880 |
| 2024-07-24 | 13.400 | 13.620 | 13.000 | 13.100 | 13.100 | 10,560,030 |
| 2024-07-23 | 13.500 | 13.580 | 13.160 | 13.160 | 13.160 | 9,902,500 |
| 2024-07-22 | 13.260 | 13.440 | 13.020 | 13.400 | 13.400 | 11,779,957 |
| 2024-07-19 | 13.640 | 14.060 | 12.840 | 13.080 | 13.080 | 28,355,700 |
| 2024-07-18 | 13.120 | 13.420 | 13.020 | 13.400 | 13.400 | 11,504,400 |
| 2024-07-17 | 12.700 | 13.560 | 12.680 | 13.220 | 13.220 | 28,261,087 |
| 2024-07-16 | 12.300 | 12.720 | 11.960 | 12.440 | 12.440 | 27,925,815 |
| 2024-07-15 | 11.500 | 13.280 | 11.500 | 12.540 | 12.540 | 80,935,559 |
| 2024-07-12 | 9.670 | 10.220 | 9.670 | 10.000 | 10.000 | 14,095,864 |
| 2024-07-11 | 9.160 | 9.650 | 9.160 | 9.580 | 9.580 | 11,643,959 |
| 2024-07-10 | 8.880 | 9.260 | 8.840 | 9.060 | 9.060 | 8,146,366 |
| 2024-07-09 | 8.840 | 9.110 | 8.790 | 8.970 | 8.970 | 8,104,065 |
| 2024-07-08 | 9.190 | 9.190 | 8.740 | 8.840 | 8.840 | 9,077,037 |
| 2024-07-05 | 8.760 | 9.360 | 8.710 | 9.190 | 9.190 | 12,516,234 |
| 2024-07-04 | 8.920 | 8.960 | 8.650 | 8.850 | 8.850 | 6,289,040 |
| 2024-07-03 | 8.630 | 8.860 | 8.520 | 8.850 | 8.850 | 9,067,245 |
| 2024-07-02 | 8.520 | 9.050 | 8.500 | 8.630 | 8.630 | 18,479,916 |
| 2024-06-28 | 8.510 | 8.620 | 8.290 | 8.320 | 8.320 | 8,874,876 |
| 2024-06-27 | 8.760 | 8.800 | 8.410 | 8.440 | 8.440 | 5,556,000 |
| 2024-06-26 | 8.420 | 8.760 | 8.390 | 8.750 | 8.750 | 7,309,751 |
| 2024-06-25 | 8.530 | 8.680 | 8.370 | 8.410 | 8.410 | 6,910,921 |
| 2024-06-24 | 8.590 | 8.600 | 8.340 | 8.530 | 8.530 | 8,416,955 |
| 2024-06-21 | 8.600 | 8.650 | 8.430 | 8.490 | 8.490 | 24,448,517 |
| 2024-06-20 | 8.820 | 8.870 | 8.500 | 8.610 | 8.610 | 12,778,500 |
| 2024-06-19 | 8.690 | 8.940 | 8.680 | 8.800 | 8.800 | 10,289,418 |
| 2024-06-18 | 9.020 | 9.060 | 8.590 | 8.780 | 8.780 | 12,194,338 |
| 2024-06-17 | 9.080 | 9.250 | 9.000 | 9.080 | 9.080 | 7,664,578 |
| 2024-06-14 | 9.320 | 9.330 | 8.980 | 9.180 | 9.180 | 11,921,400 |
| 2024-06-13 | 9.470 | 9.560 | 9.310 | 9.490 | 9.490 | 7,897,581 |
| 2024-06-12 | 9.050 | 9.800 | 8.980 | 9.350 | 9.350 | 17,550,383 |
| 2024-06-11 | 9.420 | 9.420 | 8.980 | 9.100 | 9.100 | 14,269,421 |
| 2024-06-07 | 9.390 | 9.640 | 9.320 | 9.400 | 9.400 | 14,753,730 |
| 2024-06-06 | 9.250 | 9.410 | 8.990 | 9.150 | 9.150 | 14,898,203 |
| 2024-06-05 | 9.190 | 9.280 | 8.830 | 8.980 | 8.980 | 16,737,826 |
| 2024-06-04 | 8.480 | 9.350 | 8.420 | 9.100 | 9.100 | 60,794,156 |
| 2024-06-03 | 8.500 | 8.500 | 7.430 | 8.230 | 8.230 | 111,647,149 |
| 2024-05-31 | 10.460 | 10.540 | 9.960 | 10.000 | 10.000 | 20,080,488 |
| 2024-05-30 | 10.220 | 10.300 | 10.020 | 10.080 | 10.080 | 11,171,554 |
| 2024-05-29 | 10.320 | 10.480 | 10.040 | 10.100 | 10.100 | 9,612,200 |
| 2024-05-28 | 10.500 | 10.620 | 10.200 | 10.320 | 10.320 | 8,042,000 |
| 2024-05-27 | 10.600 | 10.680 | 10.120 | 10.420 | 10.420 | 14,040,725 |
| 2024-05-24 | 10.700 | 10.880 | 10.020 | 10.440 | 10.440 | 26,677,980 |
| 2024-05-23 | 11.460 | 11.460 | 10.900 | 10.980 | 10.980 | 11,110,306 |
| 2024-05-22 | 11.460 | 11.680 | 11.280 | 11.400 | 11.400 | 10,411,895 |
| 2024-05-21 | 12.200 | 12.200 | 11.340 | 11.600 | 11.600 | 18,871,142 |
| 2024-05-20 | 12.460 | 12.480 | 12.020 | 12.160 | 12.160 | 15,914,554 |
| 2024-05-17 | 12.600 | 12.880 | 12.260 | 12.380 | 12.380 | 10,698,000 |
| 2024-05-16 | 12.660 | 12.860 | 12.240 | 12.460 | 12.460 | 16,581,569 |
| 2024-05-14 | 12.060 | 12.660 | 12.060 | 12.420 | 12.420 | 19,528,044 |
| 2024-05-13 | 12.980 | 13.100 | 11.920 | 11.940 | 11.940 | 24,374,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.