Genscript Biotech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	15.900	16.140	15.750	15.940	15.940	5,732,400
2025-10-23	16.290	16.290	15.370	15.820	15.820	13,509,497
2025-10-22	16.220	16.330	15.960	16.070	16.070	5,702,563
2025-10-21	16.090	16.430	16.030	16.220	16.220	6,553,714
2025-10-20	15.900	16.070	15.750	16.020	16.020	3,936,240
2025-10-17	16.060	16.230	15.580	15.730	15.730	7,124,454
2025-10-16	16.620	16.750	16.070	16.270	16.270	9,131,846
2025-10-15	16.400	16.670	16.160	16.310	16.310	10,075,743
2025-10-14	16.600	16.790	15.810	15.920	15.920	9,781,370
2025-10-13	16.000	16.560	15.780	16.480	16.480	16,140,965
2025-10-10	17.060	17.220	16.750	16.750	16.750	14,181,386
2025-10-09	17.380	17.560	16.980	17.080	17.080	15,132,954
2025-10-08	17.380	17.660	17.070	17.660	17.660	3,346,064
2025-10-06	17.050	17.330	17.040	17.330	17.330	2,155,400
2025-10-03	17.390	17.390	17.020	17.180	17.180	1,810,740
2025-10-02	16.720	17.220	16.720	17.160	17.160	3,651,603
2025-09-30	16.180	16.750	16.120	16.720	16.720	14,589,883
2025-09-29	15.870	16.260	15.670	16.160	16.160	9,568,623
2025-09-26	15.580	15.910	15.360	15.680	15.680	10,749,170
2025-09-25	16.000	16.300	15.700	15.880	15.880	18,426,910
2025-09-24	16.210	16.380	15.900	16.060	16.060	17,179,838
2025-09-23	16.690	16.790	16.050	16.390	16.390	13,696,138
2025-09-22	17.180	17.350	16.550	16.690	16.690	11,965,433
2025-09-19	17.310	17.560	16.860	17.060	17.060	11,608,334
2025-09-18	17.010	17.470	16.800	17.240	17.240	13,902,003
2025-09-17	17.120	17.160	16.530	17.000	17.000	14,166,794
2025-09-16	16.940	17.280	16.580	17.030	17.030	10,500,074
2025-09-15	17.340	17.420	16.800	17.050	17.050	16,909,794
2025-09-12	17.100	17.550	17.000	17.380	17.380	13,411,792
2025-09-11	16.560	17.390	16.160	16.940	16.940	33,839,346
2025-09-10	17.450	17.660	17.200	17.370	17.370	10,369,268
2025-09-09	17.980	17.980	17.350	17.450	17.450	14,406,193
2025-09-08	17.410	18.100	17.210	18.080	18.080	20,335,942
2025-09-05	17.100	17.460	16.940	17.360	17.360	14,211,589
2025-09-04	17.590	17.800	16.700	17.000	17.000	16,802,870
2025-09-03	17.400	17.700	17.230	17.340	17.340	9,357,210
2025-09-02	17.790	17.900	17.240	17.590	17.590	12,984,757
2025-09-01	17.300	17.760	17.070	17.730	17.730	14,338,686
2025-08-29	16.890	17.450	16.820	17.200	17.200	12,968,094
2025-08-28	17.340	17.370	16.440	16.980	16.980	26,815,018
2025-08-27	18.730	18.930	17.200	17.340	17.340	35,186,208
2025-08-26	19.100	19.400	18.590	18.730	18.730	27,780,867
2025-08-25	18.800	19.390	18.710	19.280	19.280	23,843,431
2025-08-22	18.180	18.760	17.830	18.520	18.520	19,093,969
2025-08-21	17.360	18.480	17.360	18.180	18.180	31,752,587
2025-08-20	17.770	17.880	17.080	17.310	17.310	21,021,871
2025-08-19	18.160	18.590	17.640	17.940	17.940	22,916,393
2025-08-18	17.230	18.280	16.770	18.170	18.170	35,765,021
2025-08-15	17.540	17.800	17.420	17.720	17.720	15,183,373
2025-08-14	17.840	17.920	17.400	17.500	17.500	14,656,945
2025-08-13	16.680	17.680	16.680	17.680	17.680	25,003,210
2025-08-12	17.180	17.180	16.410	16.570	16.570	25,922,054
2025-08-11	16.940	17.250	16.530	17.240	17.240	17,388,109
2025-08-08	17.000	17.290	16.760	16.950	16.950	21,071,616
2025-08-07	17.280	17.320	16.700	17.210	17.210	19,820,718
2025-08-06	17.600	17.780	17.210	17.420	17.420	13,836,000
2025-08-05	17.160	17.570	17.080	17.520	17.520	19,926,705
2025-08-04	16.480	17.360	16.230	17.160	17.160	18,929,640
2025-08-01	16.940	17.320	16.520	16.600	16.600	25,910,960
2025-07-31	17.580	18.040	17.020	17.180	17.180	34,103,377

← NewerPage 5 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.