Genscript Biotech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-27	16.120	16.400	16.100	16.230	16.230	8,002,900

← NewerPage 4 of 21 · 1,230 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.