Genscript Biotech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	33.300	34.340	32.160	33.300	33.300	53,414,612
2026-10-15	32.980	34.920	31.220	31.600	31.600	67,483,992
2026-10-14	35.560	36.780	34.580	34.820	34.820	42,889,086
2026-10-13	39.600	40.400	34.200	35.560	35.560	82,954,891
2026-10-12	43.600	44.660	40.620	42.140	42.140	41,349,562
2026-10-09	41.800	42.800	38.460	42.400	42.400	49,856,027
2026-10-08	42.880	43.660	40.400	40.700	40.700	74,721,703
2026-10-07	44.000	44.000	40.480	42.900	42.900	27,514,965
2026-10-06	46.800	49.460	46.720	49.140	49.140	16,826,633
2026-10-05	45.000	46.080	43.400	45.640	45.640	13,841,441
2026-10-02	43.520	44.320	42.420	43.720	43.720	14,150,139
2026-09-30	41.000	46.200	41.000	44.860	44.860	37,083,770
2026-09-29	42.100	42.580	39.640	41.400	41.400	28,771,996
2026-09-28	42.900	42.900	40.800	42.000	42.000	29,102,166
2026-09-25	42.240	43.680	41.520	42.940	42.940	18,994,111
2026-09-24	41.500	41.900	39.060	39.740	39.740	36,034,957
2026-09-23	41.040	43.120	39.880	41.760	41.760	37,830,297
2026-09-22	41.960	42.660	40.160	40.460	40.460	35,607,695
2026-09-21	39.220	42.300	39.220	41.400	41.400	52,968,121
2026-09-18	39.000	40.340	38.460	39.340	39.340	45,639,574
2026-09-17	33.400	38.280	33.020	37.220	37.220	59,996,047
2026-09-16	32.500	33.660	32.020	32.560	32.560	23,384,896
2026-09-15	33.240	34.500	31.980	32.380	32.380	25,465,932
2026-09-14	32.020	34.420	30.900	34.000	34.000	35,096,609
2026-09-11	30.880	33.760	30.800	32.360	32.360	43,954,734
2026-09-10	33.200	33.600	31.640	32.000	32.000	23,726,840
2026-09-09	33.820	35.000	32.740	33.680	33.680	23,823,195
2026-09-08	31.680	35.260	31.320	34.680	34.680	40,724,031
2026-09-07	31.400	32.260	30.700	31.000	31.000	30,543,984
2026-09-04	34.920	35.580	31.260	31.460	31.460	98,684,297
2026-09-03	36.900	37.360	35.220	36.300	36.300	27,137,951
2026-09-02	36.040	36.780	35.260	35.820	35.820	22,517,518
2026-09-01	34.000	37.060	34.000	36.360	36.360	38,823,141
2026-08-31	33.980	35.180	32.960	33.880	33.880	50,826,543
2026-08-28	34.900	35.800	33.600	35.020	35.020	23,943,465
2026-08-27	35.500	35.840	33.200	35.480	35.480	29,659,164
2026-08-26	35.080	36.100	34.800	35.340	35.340	38,211,957
2026-08-25	33.100	35.180	32.900	35.040	35.040	34,428,203
2026-08-24	34.440	34.940	32.000	32.620	32.620	56,714,164
2026-08-21	33.200	34.760	32.500	34.440	34.440	34,775,793
2026-08-20	33.180	35.220	31.500	33.360	33.360	113,142,914
2026-08-19	28.100	30.100	27.960	29.360	29.360	68,130,750
2026-08-18	26.080	28.400	26.000	28.260	28.260	53,507,824
2026-08-17	23.640	26.680	23.600	26.080	26.080	60,517,398
2026-08-14	26.000	26.120	24.200	24.880	24.880	44,866,605
2026-08-13	24.880	26.720	24.600	25.980	25.980	48,689,473
2026-08-12	24.600	25.500	24.000	24.860	24.860	32,850,348
2026-08-11	24.400	26.320	24.040	24.540	24.540	69,821,227
2026-08-10	24.500	24.900	22.840	24.160	24.160	84,734,086
2026-08-07	19.790	23.020	19.270	22.980	22.980	78,636,523
2026-08-06	19.000	20.300	18.830	19.780	19.780	46,085,113
2026-08-05	18.350	18.970	18.160	18.750	18.750	28,559,713
2026-08-04	16.730	18.300	16.480	18.170	18.170	42,147,031
2026-08-03	18.080	19.190	16.060	16.300	16.300	53,129,953
2026-07-31	17.180	18.580	16.970	18.060	18.060	39,606,000
2026-07-30	17.470	17.600	16.500	17.200	17.200	25,910,500
2026-07-29	16.900	17.460	16.720	17.400	17.400	25,047,199
2026-07-28	16.000	17.300	15.840	16.810	16.810	30,475,000
2026-07-27	16.010	16.900	15.820	16.820	16.820	30,610,900
2026-07-24	16.080	16.840	15.830	16.100	16.100	25,030,084

Page 1 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.