HKSE - Delayed Quote HKD

Genscript Biotech Corporation (1548.HK)

Compare
11.800 -0.300 (-2.48%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 12.000 12.300 11.680 11.800 11.800 9,337,000
Oct 18, 2024 11.520 12.320 11.520 12.100 12.100 9,683,429
Oct 17, 2024 11.980 12.140 11.460 11.520 11.520 6,754,980
Oct 16, 2024 11.700 12.140 11.620 11.700 11.700 9,787,334
Oct 15, 2024 12.460 12.580 11.800 11.940 11.940 7,120,630
Oct 14, 2024 12.500 12.720 12.100 12.480 12.480 9,290,206
Oct 10, 2024 12.860 13.240 12.700 12.800 12.800 9,155,938
Oct 9, 2024 13.480 13.500 12.120 12.540 12.540 15,296,678
Oct 8, 2024 14.860 14.880 12.900 13.200 13.200 30,787,778
Oct 7, 2024 14.920 15.080 14.020 14.520 14.520 14,668,798
Oct 4, 2024 13.620 14.700 13.200 14.680 14.680 14,003,480
Oct 3, 2024 14.040 14.100 12.780 13.560 13.560 8,247,844
Oct 2, 2024 13.780 14.360 13.600 13.880 13.880 15,520,520
Sep 30, 2024 13.520 14.080 13.120 13.940 13.940 36,687,212
Sep 27, 2024 11.660 13.220 11.660 12.900 12.900 39,438,024
Sep 26, 2024 10.600 11.320 10.460 11.300 11.300 15,885,804
Sep 25, 2024 11.060 11.340 10.640 10.800 10.800 16,646,816
Sep 24, 2024 10.980 11.260 10.240 10.920 10.920 27,032,041
Sep 23, 2024 12.060 12.060 11.160 11.200 11.200 16,646,000
Sep 20, 2024 12.060 12.620 11.880 12.420 12.420 10,757,669
Sep 19, 2024 11.920 12.120 11.720 11.940 11.940 8,807,608
Sep 17, 2024 11.880 12.180 11.740 12.140 12.140 2,036,787
Sep 16, 2024 11.700 11.880 11.400 11.880 11.880 1,644,900
Sep 13, 2024 11.320 11.980 11.280 11.660 11.660 7,824,000
Sep 12, 2024 10.960 11.400 10.960 11.300 11.300 5,698,500
Sep 11, 2024 10.680 11.140 10.660 10.960 10.960 7,250,100
Sep 10, 2024 10.780 11.080 10.360 10.760 10.760 9,674,119
Sep 9, 2024 10.500 10.780 10.080 10.700 10.700 22,997,458
Sep 5, 2024 11.920 12.160 11.920 12.140 12.140 2,866,755
Sep 4, 2024 12.060 12.080 11.820 11.920 11.920 2,762,063
Sep 3, 2024 11.580 12.120 11.580 12.080 12.080 4,370,685
Sep 2, 2024 11.880 12.020 11.440 11.600 11.600 5,985,102
Aug 30, 2024 12.060 12.240 11.760 11.820 11.820 8,050,000
Aug 29, 2024 11.840 12.100 11.520 12.060 12.060 4,401,541
Aug 28, 2024 12.000 12.180 11.720 11.840 11.840 6,571,000
Aug 27, 2024 12.080 12.220 11.940 12.180 12.180 4,387,446
Aug 26, 2024 12.020 12.320 11.920 12.280 12.280 3,584,151
Aug 23, 2024 12.100 12.180 11.880 12.020 12.020 4,211,064
Aug 22, 2024 12.040 12.200 11.760 12.200 12.200 8,766,019
Aug 21, 2024 12.300 12.500 11.940 12.240 12.240 5,582,128
Aug 20, 2024 12.680 12.720 12.320 12.540 12.540 5,317,418
Aug 19, 2024 12.800 12.940 12.620 12.720 12.720 5,708,000
Aug 16, 2024 12.580 12.960 12.460 12.800 12.800 7,028,000
Aug 15, 2024 12.620 12.640 12.300 12.580 12.580 7,415,081
Aug 14, 2024 13.120 13.320 12.720 12.800 12.800 5,307,085
Aug 13, 2024 12.820 13.300 12.640 13.300 13.300 6,120,390
Aug 12, 2024 13.320 13.320 12.700 12.900 12.900 5,828,079
Aug 9, 2024 13.080 13.380 13.040 13.340 13.340 7,253,781
Aug 8, 2024 13.000 13.160 12.820 12.960 12.960 5,221,830
Aug 7, 2024 12.940 13.260 12.740 13.080 13.080 10,383,287
Aug 6, 2024 12.080 13.080 12.020 13.020 13.020 16,898,730
Aug 5, 2024 11.680 12.260 11.340 11.900 11.900 9,174,660
Aug 2, 2024 12.000 12.440 11.700 11.860 11.860 7,739,776
Aug 1, 2024 12.420 12.460 12.040 12.160 12.160 4,876,863
Jul 31, 2024 11.980 12.520 11.740 12.440 12.440 8,448,114
Jul 30, 2024 12.360 12.480 11.680 11.860 11.860 16,138,900
Jul 29, 2024 12.420 12.580 12.160 12.340 12.340 10,747,072
Jul 26, 2024 12.800 12.880 12.300 12.480 12.480 10,230,294
Jul 25, 2024 12.960 12.960 12.520 12.780 12.780 14,817,880
Jul 24, 2024 13.400 13.620 13.000 13.100 13.100 10,560,030
Jul 23, 2024 13.500 13.580 13.160 13.160 13.160 9,902,500
Jul 22, 2024 13.260 13.440 13.020 13.400 13.400 11,779,957
Jul 19, 2024 13.640 14.060 12.840 13.080 13.080 28,355,700
Jul 18, 2024 13.120 13.420 13.020 13.400 13.400 11,504,400
Jul 17, 2024 12.700 13.560 12.680 13.220 13.220 28,261,087
Jul 16, 2024 12.300 12.720 11.960 12.440 12.440 27,925,815
Jul 15, 2024 11.500 13.280 11.500 12.540 12.540 80,935,559
Jul 12, 2024 9.670 10.220 9.670 10.000 10.000 14,095,864
Jul 11, 2024 9.160 9.650 9.160 9.580 9.580 11,643,959
Jul 10, 2024 8.880 9.260 8.840 9.060 9.060 8,146,366
Jul 9, 2024 8.840 9.110 8.790 8.970 8.970 8,104,065
Jul 8, 2024 9.190 9.190 8.740 8.840 8.840 9,077,037
Jul 4, 2024 8.920 8.960 8.650 8.850 8.850 6,289,040
Jul 3, 2024 8.630 8.860 8.520 8.850 8.850 9,067,245
Jul 2, 2024 8.520 9.050 8.500 8.630 8.630 18,479,916
Jun 28, 2024 8.510 8.620 8.290 8.320 8.320 8,874,876
Jun 27, 2024 8.760 8.800 8.410 8.440 8.440 5,556,000
Jun 26, 2024 8.420 8.760 8.390 8.750 8.750 7,309,751
Jun 25, 2024 8.530 8.680 8.370 8.410 8.410 6,910,921
Jun 24, 2024 8.590 8.600 8.340 8.530 8.530 8,416,955
Jun 21, 2024 8.600 8.650 8.430 8.490 8.490 24,448,517
Jun 20, 2024 8.820 8.870 8.500 8.610 8.610 12,778,500
Jun 19, 2024 8.690 8.940 8.680 8.800 8.800 10,289,418
Jun 18, 2024 9.020 9.060 8.590 8.780 8.780 12,194,338
Jun 17, 2024 9.080 9.250 9.000 9.080 9.080 7,664,578
Jun 14, 2024 9.320 9.330 8.980 9.180 9.180 11,921,400
Jun 13, 2024 9.470 9.560 9.310 9.490 9.490 7,897,581
Jun 12, 2024 9.050 9.800 8.980 9.350 9.350 17,550,383
Jun 11, 2024 9.420 9.420 8.980 9.100 9.100 14,269,421
Jun 7, 2024 9.390 9.640 9.320 9.400 9.400 14,753,730
Jun 6, 2024 9.250 9.410 8.990 9.150 9.150 14,898,203
Jun 5, 2024 9.190 9.280 8.830 8.980 8.980 16,737,826
Jun 4, 2024 8.480 9.350 8.420 9.100 9.100 60,794,156
Jun 3, 2024 8.500 8.500 7.430 8.230 8.230 111,647,149
May 31, 2024 10.460 10.540 9.960 10.000 10.000 20,080,488
May 30, 2024 10.220 10.300 10.020 10.080 10.080 11,171,554
May 29, 2024 10.320 10.480 10.040 10.100 10.100 9,612,200
May 28, 2024 10.500 10.620 10.200 10.320 10.320 8,042,000
May 27, 2024 10.600 10.680 10.120 10.420 10.420 14,040,725
May 24, 2024 10.700 10.880 10.020 10.440 10.440 26,677,980
May 23, 2024 11.460 11.460 10.900 10.980 10.980 11,110,306
May 22, 2024 11.460 11.680 11.280 11.400 11.400 10,411,895
May 21, 2024 12.200 12.200 11.340 11.600 11.600 18,871,142
May 20, 2024 12.460 12.480 12.020 12.160 12.160 15,914,554
May 17, 2024 12.600 12.880 12.260 12.380 12.380 10,698,000
May 16, 2024 12.660 12.860 12.240 12.460 12.460 16,581,569
May 14, 2024 12.060 12.660 12.060 12.420 12.420 19,528,044
May 13, 2024 12.980 13.100 11.920 11.940 11.940 24,374,300
May 10, 2024 12.680 12.840 12.360 12.560 12.560 15,605,750
May 9, 2024 12.000 12.680 11.960 12.580 12.580 22,682,815
May 8, 2024 12.220 12.560 11.940 12.020 12.020 12,699,404
May 7, 2024 12.620 12.720 11.960 12.100 12.100 12,534,780
May 6, 2024 12.200 12.720 12.180 12.420 12.420 16,503,367
May 3, 2024 12.540 12.640 11.920 12.000 12.000 5,892,203
May 2, 2024 11.520 12.380 11.360 12.340 12.340 7,424,655
Apr 30, 2024 11.860 11.900 11.500 11.640 11.640 9,955,432
Apr 29, 2024 11.240 12.200 11.120 11.760 11.760 21,335,738
Apr 26, 2024 10.760 11.260 10.560 11.020 11.020 13,916,110
Apr 25, 2024 10.660 11.100 10.520 10.760 10.760 11,113,134
Apr 24, 2024 11.140 11.140 10.620 10.840 10.840 21,590,036
Apr 23, 2024 11.240 11.280 10.720 10.980 10.980 16,104,970
Apr 22, 2024 10.620 11.100 10.380 11.020 11.020 17,671,952
Apr 19, 2024 11.440 11.440 10.340 10.440 10.440 30,405,976
Apr 18, 2024 11.600 11.660 11.240 11.460 11.460 5,936,047
Apr 17, 2024 11.640 11.700 11.320 11.500 11.500 13,562,454
Apr 16, 2024 12.340 12.340 11.460 11.640 11.640 15,156,400
Apr 15, 2024 12.580 12.820 11.940 12.160 12.160 15,713,387
Apr 12, 2024 12.640 13.040 12.460 12.760 12.760 9,107,121
Apr 11, 2024 12.980 12.980 12.360 12.700 12.700 11,492,140
Apr 10, 2024 13.320 13.440 12.840 13.060 13.060 8,970,000
Apr 9, 2024 12.800 13.280 12.740 13.220 13.220 8,948,933
Apr 8, 2024 13.700 13.760 12.020 12.620 12.620 34,893,642
Apr 5, 2024 14.040 14.160 13.460 13.540 13.540 5,910,755
Apr 3, 2024 14.600 14.700 14.200 14.380 14.380 5,946,287
Apr 2, 2024 14.500 14.720 14.180 14.660 14.660 5,710,220
Mar 28, 2024 14.100 14.900 14.100 14.500 14.500 9,619,438
Mar 27, 2024 14.460 14.640 14.020 14.200 14.200 5,410,342
Mar 26, 2024 14.860 15.020 14.380 14.480 14.480 8,087,622
Mar 25, 2024 14.820 15.220 14.680 14.900 14.900 6,067,731
Mar 22, 2024 15.520 15.520 14.420 14.640 14.640 17,262,017
Mar 21, 2024 15.600 15.860 15.360 15.520 15.520 12,358,476
Mar 20, 2024 15.560 16.040 15.540 15.800 15.800 7,338,276
Mar 19, 2024 16.680 16.680 15.380 15.560 15.560 23,515,446
Mar 18, 2024 17.060 17.260 16.460 16.740 16.740 17,166,584
Mar 15, 2024 16.700 17.380 16.440 17.200 17.200 17,078,922
Mar 14, 2024 17.640 18.000 16.240 16.720 16.720 33,668,830
Mar 13, 2024 15.920 17.500 15.660 17.280 17.280 24,426,771
Mar 12, 2024 15.540 16.100 15.500 15.700 15.700 10,086,854
Mar 11, 2024 14.720 15.600 14.600 15.520 15.520 11,314,900
Mar 8, 2024 14.500 14.800 14.300 14.380 14.380 6,166,000
Mar 7, 2024 14.660 14.660 13.800 14.380 14.380 21,486,062
Mar 6, 2024 14.660 15.220 14.660 15.140 15.140 7,446,000
Mar 5, 2024 15.720 15.720 14.860 14.980 14.980 7,986,063
Mar 4, 2024 15.620 16.460 15.540 15.780 15.780 12,522,623
Mar 1, 2024 15.700 15.780 15.100 15.500 15.500 13,496,790
Feb 29, 2024 15.900 16.400 15.780 15.820 15.820 11,421,610
Feb 28, 2024 16.380 17.120 15.860 15.960 15.960 15,679,056
Feb 27, 2024 15.620 16.220 15.400 16.160 16.160 13,224,921
Feb 26, 2024 15.500 15.780 15.200 15.380 15.380 12,106,880
Feb 23, 2024 14.700 15.080 14.460 14.900 14.900 6,224,137
Feb 22, 2024 14.480 14.740 14.440 14.660 14.660 7,345,226
Feb 21, 2024 14.000 15.000 13.680 14.480 14.480 14,600,251
Feb 20, 2024 13.740 14.200 13.380 13.900 13.900 5,733,624
Feb 19, 2024 13.920 14.060 13.340 13.560 13.560 8,500,000
Feb 16, 2024 13.000 14.040 13.000 13.980 13.980 2,215,351
Feb 15, 2024 13.380 13.380 12.880 13.280 13.280 2,568,753
Feb 14, 2024 13.080 13.440 12.580 13.160 13.160 5,070,149
Feb 9, 2024 13.480 13.480 13.480 13.480 13.480 -
Feb 8, 2024 13.840 13.860 13.400 13.520 13.520 8,143,850
Feb 7, 2024 14.120 14.560 13.500 13.660 13.660 12,474,117
Feb 6, 2024 13.160 14.120 12.940 14.000 14.000 12,618,604
Feb 5, 2024 13.080 13.200 12.560 12.820 12.820 10,287,075
Feb 2, 2024 14.060 14.500 12.660 12.840 12.840 25,430,881
Feb 1, 2024 13.060 14.140 12.640 14.100 14.100 22,039,190
Jan 31, 2024 13.600 13.680 12.860 12.960 12.960 14,913,885
Jan 30, 2024 14.020 14.220 13.480 13.600 13.600 11,344,569
Jan 29, 2024 14.920 15.000 13.800 14.000 14.000 16,993,245
Jan 26, 2024 16.520 16.620 13.040 14.440 14.440 44,469,199
Jan 25, 2024 16.300 16.700 15.980 16.520 16.520 6,735,174
Jan 24, 2024 16.220 16.440 15.500 16.260 16.260 18,710,486
Jan 23, 2024 15.500 16.200 15.240 15.500 15.500 13,271,623
Jan 22, 2024 16.580 16.600 15.220 15.420 15.420 18,072,757
Jan 19, 2024 16.960 17.400 16.360 16.500 16.500 10,845,071
Jan 18, 2024 17.200 17.560 16.880 17.320 17.320 9,982,206
Jan 17, 2024 18.140 18.280 17.020 17.180 17.180 11,666,872
Jan 16, 2024 18.140 18.760 18.000 18.300 18.300 10,448,000
Jan 15, 2024 18.040 18.040 18.040 18.040 18.040 -
Jan 12, 2024 18.680 18.880 18.000 18.100 18.100 6,592,417
Jan 11, 2024 17.940 18.940 17.900 18.760 18.760 14,788,000
Jan 10, 2024 17.760 17.900 17.400 17.720 17.720 9,123,884
Jan 9, 2024 17.300 17.920 17.260 17.460 17.460 7,640,347
Jan 8, 2024 17.780 17.900 17.060 17.120 17.120 8,575,213
Jan 5, 2024 18.260 18.260 17.520 17.660 17.660 9,777,922
Jan 4, 2024 18.560 18.660 17.940 18.340 18.340 8,298,045
Jan 3, 2024 18.900 19.100 18.340 18.480 18.480 8,313,273
Jan 2, 2024 19.840 19.840 18.860 19.020 19.020 6,150,333
Dec 29, 2023 19.940 20.200 19.520 19.860 19.860 4,597,840
Dec 28, 2023 19.580 20.150 19.340 19.780 19.780 5,329,152
Dec 27, 2023 19.500 19.800 19.100 19.600 19.600 5,384,245
Dec 22, 2023 19.620 19.620 18.500 19.120 19.120 10,357,214
Dec 21, 2023 19.880 20.150 19.520 19.640 19.640 5,335,581
Dec 20, 2023 20.450 20.450 19.960 20.100 20.100 3,117,661
Dec 19, 2023 20.700 20.700 19.880 20.250 20.250 5,072,504
Dec 18, 2023 20.650 20.950 20.300 20.500 20.500 4,689,497
Dec 15, 2023 21.400 21.600 20.850 21.000 21.000 6,001,806
Dec 14, 2023 20.600 21.800 20.600 21.200 21.200 12,517,700
Dec 13, 2023 20.250 20.900 20.100 20.600 20.600 6,668,192
Dec 12, 2023 20.150 20.950 19.900 20.250 20.250 9,647,276
Dec 11, 2023 20.000 20.100 19.400 19.940 19.940 9,242,761
Dec 8, 2023 20.250 20.750 19.920 20.200 20.200 5,270,000
Dec 7, 2023 20.050 20.350 19.360 20.250 20.250 9,006,910
Dec 6, 2023 20.500 20.800 19.940 20.200 20.200 7,630,442
Dec 5, 2023 20.150 20.800 19.660 20.350 20.350 9,129,081
Dec 4, 2023 21.250 21.500 19.840 20.000 20.000 19,558,338
Dec 1, 2023 21.750 22.050 21.400 21.500 21.500 5,320,175
Nov 30, 2023 22.000 22.250 20.700 21.700 21.700 21,166,176
Nov 29, 2023 22.750 22.950 21.650 21.850 21.850 17,682,163
Nov 28, 2023 22.800 23.600 22.550 23.250 23.250 7,646,311
Nov 27, 2023 22.800 23.000 22.350 22.750 22.750 5,675,175
Nov 24, 2023 22.800 23.250 22.450 22.600 22.600 4,574,251
Nov 23, 2023 22.250 23.250 22.100 23.150 23.150 11,273,804
Nov 22, 2023 22.300 22.400 21.550 21.900 21.900 13,928,112
Nov 21, 2023 23.500 23.550 22.150 22.700 22.700 13,940,458
Nov 20, 2023 23.850 24.350 23.150 23.850 23.850 7,827,787
Nov 17, 2023 22.750 23.800 22.500 23.650 23.650 9,224,586
Nov 16, 2023 23.500 23.750 22.200 22.850 22.850 10,836,108
Nov 15, 2023 24.100 24.500 23.000 23.500 23.500 10,416,420
Nov 14, 2023 23.250 23.950 22.850 23.700 23.700 12,133,547
Nov 13, 2023 23.450 23.700 22.650 23.100 23.100 6,348,295
Nov 10, 2023 23.750 23.800 22.800 23.200 23.200 10,464,812
Nov 9, 2023 24.150 24.500 23.800 23.950 23.950 5,887,049
Nov 8, 2023 24.400 24.950 23.850 24.150 24.150 11,839,073
Nov 7, 2023 24.350 24.900 24.050 24.350 24.350 10,950,701
Nov 6, 2023 23.200 24.850 23.200 24.450 24.450 29,521,867
Nov 3, 2023 22.600 22.950 21.900 22.450 22.450 12,248,352
Nov 2, 2023 22.850 23.350 22.350 22.750 22.750 6,349,854
Nov 1, 2023 22.350 23.250 21.950 22.850 22.850 9,665,677
Oct 31, 2023 22.250 23.400 21.700 22.700 22.700 17,056,569
Oct 30, 2023 20.600 22.500 20.600 22.200 22.200 23,054,731
Oct 27, 2023 19.720 21.300 19.660 20.900 20.900 12,785,479
Oct 26, 2023 19.420 19.960 19.280 19.720 19.720 5,986,233
Oct 25, 2023 20.000 20.500 19.700 19.820 19.820 8,492,030
Oct 24, 2023 19.000 19.700 18.500 19.500 19.500 6,683,321

Related Tickers