Genscript Biotech Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 13.100 | 13.500 | 13.000 | 13.300 | 13.300 | 9,155,017 |
| 2026-01-22 | 13.290 | 13.420 | 13.030 | 13.190 | 13.190 | 16,732,801 |
| 2026-01-21 | 14.000 | 14.100 | 13.830 | 14.050 | 14.050 | 5,442,365 |
| 2026-01-20 | 13.710 | 13.930 | 13.600 | 13.770 | 13.770 | 4,497,850 |
| 2026-01-19 | 14.010 | 14.070 | 13.580 | 13.840 | 13.840 | 8,331,825 |
| 2026-01-16 | 14.150 | 14.220 | 13.920 | 14.090 | 14.090 | 5,414,335 |
| 2026-01-15 | 14.350 | 14.420 | 14.060 | 14.280 | 14.280 | 8,005,592 |
| 2026-01-14 | 14.210 | 14.420 | 14.060 | 14.210 | 14.210 | 9,550,600 |
| 2026-01-13 | 14.390 | 14.600 | 14.250 | 14.410 | 14.410 | 9,047,082 |
| 2026-01-12 | 14.280 | 14.530 | 14.060 | 14.210 | 14.210 | 7,772,993 |
| 2026-01-09 | 13.980 | 14.350 | 13.980 | 14.330 | 14.330 | 8,118,681 |
| 2026-01-08 | 13.950 | 14.230 | 13.880 | 14.080 | 14.080 | 11,202,790 |
| 2026-01-07 | 13.310 | 13.770 | 13.310 | 13.770 | 13.770 | 10,929,750 |
| 2026-01-06 | 13.020 | 13.240 | 12.830 | 13.200 | 13.200 | 10,254,200 |
| 2026-01-05 | 12.650 | 13.400 | 12.530 | 13.250 | 13.250 | 10,754,780 |
| 2026-01-02 | 12.400 | 12.790 | 12.400 | 12.790 | 12.790 | 2,265,860 |
| 2025-12-31 | 12.500 | 12.500 | 12.300 | 12.420 | 12.420 | 4,576,839 |
| 2025-12-30 | 12.870 | 12.870 | 12.280 | 12.450 | 12.450 | 17,381,279 |
| 2025-12-29 | 13.050 | 13.150 | 12.830 | 12.930 | 12.930 | 7,215,319 |
| 2025-12-24 | 13.080 | 13.270 | 12.980 | 13.050 | 13.050 | 3,778,028 |
| 2025-12-23 | 13.110 | 13.300 | 13.110 | 13.270 | 13.270 | 4,492,317 |
| 2025-12-22 | 12.750 | 13.220 | 12.750 | 13.120 | 13.120 | 5,634,926 |
| 2025-12-19 | 13.080 | 13.310 | 12.960 | 13.220 | 13.220 | 6,544,528 |
| 2025-12-18 | 12.890 | 13.000 | 12.670 | 12.920 | 12.920 | 4,521,000 |
| 2025-12-17 | 12.830 | 12.930 | 12.700 | 12.850 | 12.850 | 4,338,402 |
| 2025-12-16 | 12.890 | 13.000 | 12.560 | 12.830 | 12.830 | 6,954,121 |
| 2025-12-15 | 13.260 | 13.260 | 12.770 | 12.860 | 12.860 | 17,304,420 |
| 2025-12-12 | 13.250 | 13.500 | 13.120 | 13.500 | 13.500 | 11,155,549 |
| 2025-12-11 | 13.350 | 13.530 | 13.240 | 13.360 | 13.360 | 8,234,260 |
| 2025-12-10 | 12.980 | 13.250 | 12.730 | 13.250 | 13.250 | 19,379,892 |
| 2025-12-09 | 14.360 | 14.360 | 13.410 | 13.550 | 13.550 | 31,522,282 |
| 2025-12-08 | 15.100 | 15.340 | 14.980 | 15.080 | 15.080 | 7,502,000 |
| 2025-12-05 | 15.200 | 15.200 | 14.910 | 15.060 | 15.060 | 3,238,300 |
| 2025-12-04 | 14.660 | 15.210 | 14.660 | 15.200 | 15.200 | 8,859,995 |
| 2025-12-03 | 14.700 | 14.700 | 14.360 | 14.460 | 14.460 | 6,818,135 |
| 2025-12-02 | 15.070 | 15.100 | 14.620 | 14.730 | 14.730 | 7,213,612 |
| 2025-12-01 | 14.910 | 15.260 | 14.910 | 15.210 | 15.210 | 5,109,867 |
| 2025-11-28 | 15.080 | 15.110 | 14.750 | 14.910 | 14.910 | 6,464,202 |
| 2025-11-27 | 15.300 | 15.300 | 14.920 | 15.020 | 15.020 | 5,898,000 |
| 2025-11-26 | 15.280 | 15.530 | 15.130 | 15.170 | 15.170 | 5,250,000 |
| 2025-11-25 | 15.050 | 15.500 | 14.730 | 15.050 | 15.050 | 8,405,925 |
| 2025-11-24 | 15.230 | 15.450 | 15.020 | 15.370 | 15.370 | 12,602,189 |
| 2025-11-21 | 15.700 | 15.700 | 14.710 | 14.920 | 14.920 | 16,499,126 |
| 2025-11-20 | 16.150 | 16.160 | 15.520 | 15.880 | 15.880 | 18,836,892 |
| 2025-11-19 | 16.500 | 16.590 | 16.170 | 16.330 | 16.330 | 6,216,512 |
| 2025-11-18 | 17.000 | 17.050 | 16.320 | 16.550 | 16.550 | 6,980,000 |
| 2025-11-17 | 17.040 | 17.170 | 16.780 | 17.000 | 17.000 | 8,573,443 |
| 2025-11-14 | 16.510 | 17.570 | 16.410 | 17.290 | 17.290 | 24,369,795 |
| 2025-11-13 | 16.800 | 16.870 | 16.200 | 16.510 | 16.510 | 18,364,715 |
| 2025-11-12 | 16.180 | 17.250 | 16.180 | 17.160 | 17.160 | 20,401,617 |
| 2025-11-11 | 16.160 | 16.310 | 16.030 | 16.210 | 16.210 | 5,918,952 |
| 2025-11-10 | 16.190 | 16.300 | 16.030 | 16.160 | 16.160 | 5,264,212 |
| 2025-11-07 | 16.220 | 16.240 | 15.900 | 16.010 | 16.010 | 9,318,112 |
| 2025-11-06 | 16.390 | 16.450 | 16.230 | 16.370 | 16.370 | 6,158,332 |
| 2025-11-05 | 16.180 | 16.280 | 15.680 | 16.260 | 16.260 | 11,222,586 |
| 2025-11-04 | 17.040 | 17.230 | 16.220 | 16.310 | 16.310 | 11,106,406 |
| 2025-11-03 | 16.110 | 17.150 | 16.110 | 17.040 | 17.040 | 22,737,232 |
| 2025-10-31 | 16.060 | 16.370 | 15.920 | 16.100 | 16.100 | 8,221,551 |
| 2025-10-30 | 16.270 | 16.600 | 16.020 | 16.180 | 16.180 | 13,455,945 |
| 2025-10-28 | 16.360 | 16.400 | 15.980 | 16.050 | 16.050 | 4,033,246 |
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.