Genscript Biotech Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 10.640 | 10.720 | 10.400 | 10.560 | 10.560 | 6,832,860 |
| 2025-02-04 | 10.220 | 10.800 | 10.220 | 10.700 | 10.700 | 3,156,130 |
| 2025-02-03 | 10.420 | 10.620 | 10.080 | 10.520 | 10.520 | 3,437,706 |
| 2025-01-28 | 10.660 | 10.660 | 10.660 | 10.660 | 10.660 | 0 |
| 2025-01-27 | 10.540 | 10.600 | 10.440 | 10.540 | 10.540 | 6,125,088 |
| 2025-01-24 | 10.620 | 10.740 | 10.360 | 10.540 | 10.540 | 10,117,506 |
| 2025-01-23 | 10.560 | 10.980 | 10.380 | 10.560 | 10.560 | 20,784,000 |
| 2025-01-22 | 10.200 | 10.320 | 10.000 | 10.240 | 10.240 | 15,947,686 |
| 2025-01-21 | 10.080 | 10.080 | 9.780 | 9.950 | 9.950 | 7,964,000 |
| 2025-01-20 | 9.560 | 10.080 | 9.550 | 9.910 | 9.910 | 16,344,000 |
| 2025-01-17 | 9.200 | 9.490 | 9.190 | 9.400 | 9.400 | 5,577,000 |
| 2025-01-16 | 9.090 | 9.300 | 9.080 | 9.230 | 9.230 | 9,332,000 |
| 2025-01-15 | 9.050 | 9.120 | 8.970 | 9.000 | 9.000 | 7,270,365 |
| 2025-01-14 | 9.080 | 9.180 | 8.990 | 9.140 | 9.140 | 8,209,815 |
| 2025-01-13 | 9.140 | 9.180 | 8.880 | 9.000 | 9.000 | 8,542,140 |
| 2025-01-10 | 9.260 | 9.350 | 8.970 | 8.970 | 8.970 | 11,146,382 |
| 2025-01-09 | 9.240 | 9.490 | 9.240 | 9.350 | 9.350 | 5,329,670 |
| 2025-01-08 | 9.640 | 9.640 | 9.230 | 9.420 | 9.420 | 10,505,319 |
| 2025-01-07 | 9.600 | 9.790 | 9.510 | 9.640 | 9.640 | 6,693,452 |
| 2025-01-06 | 10.040 | 10.140 | 9.590 | 9.630 | 9.630 | 15,437,524 |
| 2025-01-03 | 10.120 | 10.400 | 9.850 | 9.940 | 9.940 | 17,581,151 |
| 2025-01-02 | 9.960 | 10.080 | 9.810 | 9.830 | 9.830 | 9,699,203 |
| 2024-12-31 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 0 |
| 2024-12-30 | 9.900 | 10.220 | 9.850 | 9.870 | 9.870 | 15,038,612 |
| 2024-12-27 | 9.800 | 9.940 | 9.710 | 9.900 | 9.900 | 16,468,334 |
| 2024-12-24 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 0 |
| 2024-12-23 | 9.740 | 9.960 | 9.710 | 9.950 | 9.950 | 6,732,628 |
| 2024-12-20 | 9.800 | 10.000 | 9.540 | 9.740 | 9.740 | 23,931,456 |
| 2024-12-19 | 9.850 | 9.960 | 9.730 | 9.790 | 9.790 | 10,493,974 |
| 2024-12-18 | 9.800 | 10.180 | 9.800 | 9.930 | 9.930 | 15,746,000 |
| 2024-12-17 | 9.430 | 9.720 | 9.350 | 9.680 | 9.680 | 13,289,500 |
| 2024-12-16 | 10.240 | 10.240 | 9.530 | 9.640 | 9.640 | 22,356,413 |
| 2024-12-13 | 10.200 | 10.260 | 9.980 | 10.100 | 10.100 | 17,311,000 |
| 2024-12-12 | 10.460 | 10.500 | 10.120 | 10.180 | 10.180 | 26,312,984 |
| 2024-12-11 | 11.000 | 11.060 | 10.560 | 10.680 | 10.680 | 22,306,463 |
| 2024-12-10 | 11.900 | 11.920 | 11.200 | 11.260 | 11.260 | 16,875,766 |
| 2024-12-09 | 11.800 | 11.900 | 11.160 | 11.580 | 11.580 | 15,760,209 |
| 2024-12-06 | 11.000 | 11.440 | 10.920 | 11.240 | 11.240 | 13,254,670 |
| 2024-12-05 | 10.980 | 11.100 | 10.780 | 11.020 | 11.020 | 5,362,119 |
| 2024-12-04 | 10.900 | 11.160 | 10.740 | 11.000 | 11.000 | 8,080,856 |
| 2024-12-03 | 10.700 | 11.100 | 10.680 | 10.980 | 10.980 | 8,519,128 |
| 2024-12-02 | 10.660 | 10.720 | 10.280 | 10.700 | 10.700 | 10,579,200 |
| 2024-11-29 | 11.020 | 11.100 | 10.740 | 10.780 | 10.780 | 11,370,138 |
| 2024-11-28 | 10.960 | 11.080 | 10.800 | 10.960 | 10.960 | 6,486,888 |
| 2024-11-27 | 10.560 | 11.040 | 10.500 | 11.000 | 11.000 | 13,169,545 |
| 2024-11-26 | 10.380 | 10.660 | 10.320 | 10.480 | 10.480 | 8,552,008 |
| 2024-11-25 | 10.220 | 10.420 | 10.140 | 10.280 | 10.280 | 7,762,881 |
| 2024-11-22 | 10.720 | 10.720 | 10.080 | 10.180 | 10.180 | 13,875,914 |
| 2024-11-21 | 10.960 | 11.140 | 10.600 | 10.600 | 10.600 | 17,613,519 |
| 2024-11-20 | 10.680 | 11.040 | 10.640 | 10.740 | 10.740 | 11,118,600 |
| 2024-11-19 | 10.680 | 10.740 | 10.380 | 10.660 | 10.660 | 12,044,950 |
| 2024-11-18 | 11.560 | 11.660 | 10.560 | 10.660 | 10.660 | 25,845,745 |
| 2024-11-15 | 11.200 | 12.000 | 11.040 | 11.500 | 11.500 | 36,246,243 |
| 2024-11-14 | 10.860 | 11.180 | 10.760 | 10.820 | 10.820 | 17,556,000 |
| 2024-11-13 | 10.800 | 10.940 | 10.380 | 10.920 | 10.920 | 13,009,530 |
| 2024-11-12 | 11.000 | 11.420 | 10.780 | 10.920 | 10.920 | 13,297,970 |
| 2024-11-11 | 10.880 | 11.140 | 10.720 | 11.000 | 11.000 | 10,254,000 |
| 2024-11-08 | 11.740 | 11.760 | 10.760 | 10.880 | 10.880 | 35,438,000 |
| 2024-11-07 | 11.660 | 11.820 | 11.380 | 11.680 | 11.680 | 18,016,067 |
| 2024-11-06 | 12.240 | 12.440 | 12.040 | 12.220 | 12.220 | 10,084,800 |
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.