Genor Biopharma Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.300 | 1.330 | 1.280 | 1.330 | 1.330 | 15,500 |
| 2024-08-09 | 1.300 | 1.390 | 1.290 | 1.300 | 1.300 | 59,000 |
| 2024-08-08 | 1.300 | 1.350 | 1.270 | 1.290 | 1.290 | 10,500 |
| 2024-08-07 | 1.330 | 1.400 | 1.290 | 1.350 | 1.350 | 185,000 |
| 2024-08-06 | 1.350 | 1.410 | 1.320 | 1.350 | 1.350 | 571,000 |
| 2024-08-05 | 1.390 | 1.420 | 1.270 | 1.350 | 1.350 | 1,129,500 |
| 2024-08-02 | 1.130 | 1.210 | 1.100 | 1.210 | 1.210 | 121,500 |
| 2024-08-01 | 1.150 | 1.220 | 1.150 | 1.220 | 1.220 | 9,500 |
| 2024-07-31 | 1.110 | 1.220 | 1.110 | 1.220 | 1.220 | 143,500 |
| 2024-07-30 | 1.150 | 1.180 | 1.100 | 1.110 | 1.110 | 153,000 |
| 2024-07-29 | 1.150 | 1.180 | 1.100 | 1.100 | 1.100 | 79,000 |
| 2024-07-26 | 1.130 | 1.180 | 1.100 | 1.130 | 1.130 | 167,500 |
| 2024-07-25 | 1.130 | 1.190 | 1.130 | 1.190 | 1.190 | 2,500 |
| 2024-07-24 | 1.190 | 1.210 | 1.130 | 1.190 | 1.190 | 57,000 |
| 2024-07-23 | 1.230 | 1.230 | 1.200 | 1.200 | 1.200 | 29,000 |
| 2024-07-22 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 51,500 |
| 2024-07-19 | 1.200 | 1.240 | 1.190 | 1.200 | 1.200 | 75,500 |
| 2024-07-18 | 1.260 | 1.350 | 1.210 | 1.220 | 1.220 | 41,500 |
| 2024-07-17 | 1.190 | 1.280 | 1.190 | 1.210 | 1.210 | 78,500 |
| 2024-07-16 | 1.250 | 1.250 | 1.220 | 1.250 | 1.250 | 24,500 |
| 2024-07-15 | 1.210 | 1.280 | 1.200 | 1.280 | 1.280 | 287,000 |
| 2024-07-12 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 83,500 |
| 2024-07-11 | 1.200 | 1.280 | 1.200 | 1.250 | 1.250 | 207,500 |
| 2024-07-10 | 1.070 | 1.170 | 1.070 | 1.170 | 1.170 | 451,500 |
| 2024-07-09 | 1.040 | 1.070 | 1.030 | 1.070 | 1.070 | 123,000 |
| 2024-07-08 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 14,000 |
| 2024-07-05 | 1.080 | 1.140 | 1.080 | 1.100 | 1.100 | 58,500 |
| 2024-07-04 | 1.070 | 1.140 | 1.070 | 1.100 | 1.100 | 13,500 |
| 2024-07-03 | 1.120 | 1.130 | 1.060 | 1.060 | 1.060 | 406,000 |
| 2024-07-02 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-06-28 | 1.120 | 1.190 | 1.120 | 1.140 | 1.140 | 54,000 |
| 2024-06-27 | 1.150 | 1.170 | 1.100 | 1.140 | 1.140 | 175,000 |
| 2024-06-26 | 1.160 | 1.200 | 1.140 | 1.170 | 1.170 | 85,500 |
| 2024-06-25 | 1.190 | 1.210 | 1.150 | 1.160 | 1.160 | 522,500 |
| 2024-06-24 | 1.160 | 1.230 | 1.160 | 1.190 | 1.190 | 42,500 |
| 2024-06-21 | 1.180 | 1.240 | 1.170 | 1.180 | 1.180 | 109,500 |
| 2024-06-20 | 1.250 | 1.250 | 1.180 | 1.200 | 1.200 | 195,500 |
| 2024-06-19 | 1.250 | 1.260 | 1.230 | 1.250 | 1.250 | 77,500 |
| 2024-06-18 | 1.270 | 1.280 | 1.230 | 1.240 | 1.240 | 260,500 |
| 2024-06-17 | 1.220 | 1.280 | 1.220 | 1.270 | 1.270 | 70,000 |
| 2024-06-14 | 1.290 | 1.290 | 1.240 | 1.280 | 1.280 | 122,000 |
| 2024-06-13 | 1.270 | 1.280 | 1.270 | 1.280 | 1.280 | 15,000 |
| 2024-06-12 | 1.240 | 1.270 | 1.240 | 1.270 | 1.270 | 11,000 |
| 2024-06-11 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 1,000 |
| 2024-06-07 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 104,500 |
| 2024-06-06 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 19,500 |
| 2024-06-05 | 1.270 | 1.280 | 1.270 | 1.280 | 1.280 | 55,000 |
| 2024-06-04 | 1.290 | 1.390 | 1.260 | 1.270 | 1.270 | 49,000 |
| 2024-06-03 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 20,500 |
| 2024-05-31 | 1.270 | 1.300 | 1.270 | 1.300 | 1.300 | 338,000 |
| 2024-05-30 | 1.330 | 1.330 | 1.270 | 1.270 | 1.270 | 376,000 |
| 2024-05-29 | 1.320 | 1.380 | 1.320 | 1.330 | 1.330 | 38,332 |
| 2024-05-28 | 1.360 | 1.390 | 1.320 | 1.330 | 1.330 | 204,500 |
| 2024-05-27 | 1.330 | 1.450 | 1.300 | 1.360 | 1.360 | 149,000 |
| 2024-05-24 | 1.400 | 1.400 | 1.310 | 1.310 | 1.310 | 396,000 |
| 2024-05-23 | 1.460 | 1.470 | 1.380 | 1.400 | 1.400 | 284,000 |
| 2024-05-22 | 1.460 | 1.550 | 1.460 | 1.460 | 1.460 | 498,000 |
| 2024-05-21 | 1.420 | 1.530 | 1.420 | 1.490 | 1.490 | 1,385,500 |
| 2024-05-20 | 1.390 | 1.450 | 1.390 | 1.420 | 1.420 | 1,145,500 |
| 2024-05-17 | 1.330 | 1.450 | 1.330 | 1.370 | 1.370 | 616,500 |
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.