Genscript Biotech Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 12.680 | 12.840 | 12.360 | 12.560 | 12.560 | 15,605,750 |
| 2024-05-09 | 12.000 | 12.680 | 11.960 | 12.580 | 12.580 | 22,682,815 |
| 2024-05-08 | 12.220 | 12.560 | 11.940 | 12.020 | 12.020 | 12,699,404 |
| 2024-05-07 | 12.620 | 12.720 | 11.960 | 12.100 | 12.100 | 12,534,780 |
| 2024-05-06 | 12.200 | 12.720 | 12.180 | 12.420 | 12.420 | 16,503,367 |
| 2024-05-03 | 12.540 | 12.640 | 11.920 | 12.000 | 12.000 | 5,892,203 |
| 2024-05-02 | 11.520 | 12.380 | 11.360 | 12.340 | 12.340 | 7,424,655 |
| 2024-04-30 | 11.860 | 11.900 | 11.500 | 11.640 | 11.640 | 9,955,432 |
| 2024-04-29 | 11.240 | 12.200 | 11.120 | 11.760 | 11.760 | 21,335,738 |
| 2024-04-26 | 10.760 | 11.260 | 10.560 | 11.020 | 11.020 | 13,916,110 |
| 2024-04-25 | 10.660 | 11.100 | 10.520 | 10.760 | 10.760 | 11,113,134 |
| 2024-04-24 | 11.140 | 11.140 | 10.620 | 10.840 | 10.840 | 21,590,036 |
| 2024-04-23 | 11.240 | 11.280 | 10.720 | 10.980 | 10.980 | 16,104,970 |
| 2024-04-22 | 10.620 | 11.100 | 10.380 | 11.020 | 11.020 | 17,671,952 |
| 2024-04-19 | 11.440 | 11.440 | 10.340 | 10.440 | 10.440 | 30,405,976 |
| 2024-04-18 | 11.600 | 11.660 | 11.240 | 11.460 | 11.460 | 5,936,047 |
| 2024-04-17 | 11.640 | 11.700 | 11.320 | 11.500 | 11.500 | 13,562,454 |
| 2024-04-16 | 12.340 | 12.340 | 11.460 | 11.640 | 11.640 | 15,156,400 |
| 2024-04-15 | 12.580 | 12.820 | 11.940 | 12.160 | 12.160 | 15,713,387 |
| 2024-04-12 | 12.640 | 13.040 | 12.460 | 12.760 | 12.760 | 9,107,121 |
| 2024-04-11 | 12.980 | 12.980 | 12.360 | 12.700 | 12.700 | 11,492,140 |
| 2024-04-10 | 13.320 | 13.440 | 12.840 | 13.060 | 13.060 | 8,970,000 |
| 2024-04-09 | 12.800 | 13.280 | 12.740 | 13.220 | 13.220 | 8,948,933 |
| 2024-04-08 | 13.700 | 13.760 | 12.020 | 12.620 | 12.620 | 34,893,642 |
| 2024-04-05 | 14.040 | 14.160 | 13.460 | 13.540 | 13.540 | 5,910,755 |
| 2024-04-03 | 14.600 | 14.700 | 14.200 | 14.380 | 14.380 | 5,946,287 |
| 2024-04-02 | 14.500 | 14.720 | 14.180 | 14.660 | 14.660 | 5,710,220 |
| 2024-03-28 | 14.100 | 14.900 | 14.100 | 14.500 | 14.500 | 9,619,438 |
| 2024-03-27 | 14.460 | 14.640 | 14.020 | 14.200 | 14.200 | 5,410,342 |
| 2024-03-26 | 14.860 | 15.020 | 14.380 | 14.480 | 14.480 | 8,087,622 |
| 2024-03-25 | 14.820 | 15.220 | 14.680 | 14.900 | 14.900 | 6,067,731 |
| 2024-03-22 | 15.520 | 15.520 | 14.420 | 14.640 | 14.640 | 17,262,017 |
| 2024-03-21 | 15.600 | 15.860 | 15.360 | 15.520 | 15.520 | 12,358,476 |
| 2024-03-20 | 15.560 | 16.040 | 15.540 | 15.800 | 15.800 | 7,338,276 |
| 2024-03-19 | 16.680 | 16.680 | 15.380 | 15.560 | 15.560 | 23,515,446 |
| 2024-03-18 | 17.060 | 17.260 | 16.460 | 16.740 | 16.740 | 17,166,584 |
| 2024-03-15 | 16.700 | 17.380 | 16.440 | 17.200 | 17.200 | 17,078,922 |
| 2024-03-14 | 17.640 | 18.000 | 16.240 | 16.720 | 16.720 | 33,668,830 |
| 2024-03-13 | 15.920 | 17.500 | 15.660 | 17.280 | 17.280 | 24,426,771 |
| 2024-03-12 | 15.540 | 16.100 | 15.500 | 15.700 | 15.700 | 10,086,854 |
| 2024-03-11 | 14.720 | 15.600 | 14.600 | 15.520 | 15.520 | 11,314,900 |
| 2024-03-08 | 14.500 | 14.800 | 14.300 | 14.380 | 14.380 | 6,166,000 |
| 2024-03-07 | 14.660 | 14.660 | 13.800 | 14.380 | 14.380 | 21,486,062 |
| 2024-03-06 | 14.660 | 15.220 | 14.660 | 15.140 | 15.140 | 7,446,000 |
| 2024-03-05 | 15.720 | 15.720 | 14.860 | 14.980 | 14.980 | 7,986,063 |
| 2024-03-04 | 15.620 | 16.460 | 15.540 | 15.780 | 15.780 | 12,522,623 |
| 2024-03-01 | 15.700 | 15.780 | 15.100 | 15.500 | 15.500 | 13,496,790 |
| 2024-02-29 | 15.900 | 16.400 | 15.780 | 15.820 | 15.820 | 11,421,610 |
| 2024-02-28 | 16.380 | 17.120 | 15.860 | 15.960 | 15.960 | 15,679,056 |
| 2024-02-27 | 15.620 | 16.220 | 15.400 | 16.160 | 16.160 | 13,224,921 |
| 2024-02-26 | 15.500 | 15.780 | 15.200 | 15.380 | 15.380 | 12,106,880 |
| 2024-02-23 | 14.700 | 15.080 | 14.460 | 14.900 | 14.900 | 6,224,137 |
| 2024-02-22 | 14.480 | 14.740 | 14.440 | 14.660 | 14.660 | 7,345,226 |
| 2024-02-21 | 14.000 | 15.000 | 13.680 | 14.480 | 14.480 | 14,600,251 |
| 2024-02-20 | 13.740 | 14.200 | 13.380 | 13.900 | 13.900 | 5,733,624 |
| 2024-02-19 | 13.920 | 14.060 | 13.340 | 13.560 | 13.560 | 8,500,000 |
| 2024-02-16 | 13.000 | 14.040 | 13.000 | 13.980 | 13.980 | 2,215,351 |
| 2024-02-15 | 13.380 | 13.380 | 12.880 | 13.280 | 13.280 | 2,568,753 |
| 2024-02-14 | 13.080 | 13.440 | 12.580 | 13.160 | 13.160 | 5,070,149 |
| 2024-02-09 | 13.480 | 13.480 | 13.480 | 13.480 | 13.480 | 0 |
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.