Genscript Biotech Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13.620	13.850	13.150	13.850	13.850	10,808,840
2026-04-23	14.210	14.320	13.850	13.910	13.910	7,573,279
2026-04-22	14.420	14.430	14.150	14.190	14.190	7,204,700
2026-04-21	14.400	14.950	14.230	14.420	14.420	20,097,740
2026-04-20	13.800	13.910	13.550	13.740	13.740	6,571,876
2026-04-17	13.800	13.900	13.630	13.760	13.760	8,441,644
2026-04-16	13.550	13.980	13.550	13.750	13.750	12,290,680
2026-04-15	13.020	13.440	12.890	13.310	13.310	15,004,640
2026-04-14	12.730	12.930	12.550	12.700	12.700	8,366,000
2026-04-13	12.810	12.870	12.560	12.620	12.620	4,609,288
2026-04-10	12.980	12.980	12.530	12.810	12.810	6,486,000
2026-04-09	12.810	13.270	12.680	12.730	12.730	11,688,680
2026-04-08	12.400	13.020	12.220	12.880	12.880	21,344,449
2026-04-02	11.950	12.550	11.860	12.360	12.360	13,994,170
2026-04-01	11.200	12.010	11.120	11.850	11.850	17,566,561
2026-03-31	10.810	11.280	10.810	10.950	10.950	5,816,210
2026-03-30	10.960	11.060	10.760	11.000	11.000	6,638,830
2026-03-27	10.850	11.200	10.680	11.100	11.100	8,173,982
2026-03-26	11.010	11.200	10.660	10.750	10.750	4,677,431
2026-03-25	10.870	11.050	10.800	11.010	11.010	6,737,395
2026-03-24	10.780	10.830	10.460	10.830	10.830	6,852,223
2026-03-23	10.950	10.950	10.360	10.600	10.600	12,446,470
2026-03-20	11.300	11.560	11.050	11.100	11.100	5,345,879
2026-03-19	11.400	11.480	11.130	11.270	11.270	7,288,000
2026-03-18	11.650	11.720	11.450	11.620	11.620	5,971,103
2026-03-17	11.150	11.950	11.150	11.650	11.650	14,395,800
2026-03-16	11.100	11.330	10.910	11.230	11.230	6,282,090
2026-03-13	11.260	11.450	11.060	11.090	11.090	8,642,000
2026-03-12	11.370	11.540	11.140	11.330	11.330	8,057,230
2026-03-11	11.870	11.990	11.260	11.330	11.330	11,634,000
2026-03-10	11.800	12.030	11.650	11.880	11.880	9,874,006
2026-03-09	11.350	11.700	11.050	11.680	11.680	10,315,280
2026-03-06	10.880	11.430	10.830	11.430	11.430	8,592,637
2026-03-05	10.920	11.180	10.820	10.880	10.880	9,988,171
2026-03-04	11.030	11.030	10.580	10.840	10.840	11,403,410
2026-03-03	11.300	11.450	10.970	11.030	11.030	11,146,420
2026-03-02	11.660	11.700	11.170	11.290	11.290	12,199,550
2026-02-27	11.820	12.080	11.770	11.940	11.940	12,236,000
2026-02-26	12.320	12.340	11.860	11.870	11.870	7,676,458
2026-02-25	12.230	12.360	12.210	12.230	12.230	3,426,000
2026-02-24	12.520	12.610	12.080	12.230	12.230	11,949,220
2026-02-23	12.400	12.400	12.170	12.310	12.310	2,230,947
2026-02-20	12.280	12.280	11.930	12.030	12.030	2,724,190
2026-02-16	12.080	12.080	11.860	12.000	12.000	2,976,422
2026-02-13	12.370	12.370	11.810	12.040	12.040	15,068,000
2026-02-12	12.800	12.880	12.300	12.370	12.370	11,061,730
2026-02-11	12.570	12.860	12.560	12.780	12.780	9,875,858
2026-02-10	12.360	12.670	12.300	12.530	12.530	7,262,000
2026-02-09	12.130	12.380	12.130	12.250	12.250	9,805,252
2026-02-06	12.470	12.470	11.920	11.970	11.970	10,814,270
2026-02-05	12.220	12.670	12.180	12.470	12.470	8,000,188
2026-02-04	12.430	12.430	12.060	12.240	12.240	6,504,300
2026-02-03	12.380	12.550	12.110	12.450	12.450	5,338,041
2026-02-02	12.900	12.900	12.050	12.280	12.280	15,074,000
2026-01-30	12.860	12.990	12.610	12.850	12.850	8,396,664
2026-01-29	12.900	13.000	12.790	12.860	12.860	10,196,040
2026-01-28	13.120	13.120	12.650	13.010	13.010	9,828,226
2026-01-27	12.940	13.180	12.940	13.180	13.180	7,110,913
2026-01-26	13.400	13.400	12.910	13.050	13.050	10,448,240
2026-01-23	13.100	13.500	13.000	13.300	13.300	9,155,017

← NewerPage 3 of 21 · 1,229 trading daysOlder →

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.