Genor Biopharma Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.320 | 1.390 | 1.310 | 1.330 | 1.330 | 204,500 |
| 2024-05-14 | 1.370 | 1.450 | 1.360 | 1.390 | 1.390 | 45,000 |
| 2024-05-13 | 1.470 | 1.500 | 1.420 | 1.420 | 1.420 | 447,618 |
| 2024-05-10 | 1.400 | 1.430 | 1.370 | 1.400 | 1.400 | 160,000 |
| 2024-05-09 | 1.300 | 1.480 | 1.300 | 1.390 | 1.390 | 631,000 |
| 2024-05-08 | 1.250 | 1.330 | 1.250 | 1.330 | 1.330 | 279,000 |
| 2024-05-07 | 1.210 | 1.260 | 1.190 | 1.240 | 1.240 | 573,000 |
| 2024-05-06 | 1.250 | 1.250 | 1.160 | 1.170 | 1.170 | 588,000 |
| 2024-05-03 | 1.250 | 1.280 | 1.250 | 1.250 | 1.250 | 25,500 |
| 2024-05-02 | 1.220 | 1.380 | 1.220 | 1.280 | 1.280 | 109,500 |
| 2024-04-30 | 1.210 | 1.270 | 1.210 | 1.250 | 1.250 | 67,000 |
| 2024-04-29 | 1.220 | 1.260 | 1.190 | 1.250 | 1.250 | 287,000 |
| 2024-04-26 | 1.210 | 1.310 | 1.210 | 1.280 | 1.280 | 182,500 |
| 2024-04-25 | 1.160 | 1.250 | 1.160 | 1.250 | 1.250 | 294,500 |
| 2024-04-24 | 1.130 | 1.250 | 1.130 | 1.190 | 1.190 | 152,000 |
| 2024-04-23 | 1.130 | 1.190 | 1.120 | 1.170 | 1.170 | 77,000 |
| 2024-04-22 | 1.190 | 1.190 | 1.150 | 1.160 | 1.160 | 109,500 |
| 2024-04-19 | 1.160 | 1.180 | 1.140 | 1.150 | 1.150 | 81,500 |
| 2024-04-18 | 1.170 | 1.190 | 1.150 | 1.190 | 1.190 | 74,500 |
| 2024-04-17 | 1.120 | 1.170 | 1.110 | 1.170 | 1.170 | 133,500 |
| 2024-04-16 | 1.140 | 1.180 | 1.110 | 1.110 | 1.110 | 142,000 |
| 2024-04-15 | 1.130 | 1.170 | 1.130 | 1.140 | 1.140 | 45,500 |
| 2024-04-12 | 1.150 | 1.200 | 1.110 | 1.110 | 1.110 | 86,500 |
| 2024-04-11 | 1.160 | 1.190 | 1.030 | 1.150 | 1.150 | 286,500 |
| 2024-04-10 | 1.250 | 1.250 | 1.150 | 1.200 | 1.200 | 175,500 |
| 2024-04-09 | 1.090 | 1.200 | 1.090 | 1.200 | 1.200 | 63,500 |
| 2024-04-08 | 1.100 | 1.180 | 1.100 | 1.130 | 1.130 | 89,000 |
| 2024-04-05 | 1.030 | 1.150 | 1.010 | 1.100 | 1.100 | 222,500 |
| 2024-04-03 | 1.110 | 1.110 | 1.040 | 1.110 | 1.110 | 165,000 |
| 2024-04-02 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 131,000 |
| 2024-03-28 | 1.190 | 1.300 | 1.150 | 1.240 | 1.240 | 441,000 |
| 2024-03-27 | 1.150 | 1.210 | 1.150 | 1.170 | 1.170 | 153,000 |
| 2024-03-26 | 1.140 | 1.150 | 1.100 | 1.150 | 1.150 | 38,500 |
| 2024-03-25 | 1.150 | 1.200 | 1.150 | 1.160 | 1.160 | 23,500 |
| 2024-03-22 | 1.170 | 1.180 | 1.100 | 1.150 | 1.150 | 123,500 |
| 2024-03-21 | 1.210 | 1.230 | 1.180 | 1.180 | 1.180 | 10,500 |
| 2024-03-20 | 1.200 | 1.300 | 1.200 | 1.210 | 1.210 | 126,500 |
| 2024-03-19 | 1.290 | 1.290 | 1.130 | 1.250 | 1.250 | 290,000 |
| 2024-03-18 | 1.290 | 1.370 | 1.220 | 1.280 | 1.280 | 383,500 |
| 2024-03-15 | 1.130 | 1.290 | 1.130 | 1.210 | 1.210 | 54,000 |
| 2024-03-14 | 1.290 | 1.390 | 1.190 | 1.200 | 1.200 | 331,500 |
| 2024-03-13 | 1.200 | 1.250 | 1.200 | 1.220 | 1.220 | 240,500 |
| 2024-03-12 | 1.100 | 1.200 | 1.100 | 1.140 | 1.140 | 321,500 |
| 2024-03-11 | 1.100 | 1.100 | 1.010 | 1.060 | 1.060 | 51,500 |
| 2024-03-08 | 1.020 | 1.100 | 1.020 | 1.100 | 1.100 | 354,000 |
| 2024-03-07 | 1.000 | 1.080 | 0.950 | 0.960 | 0.960 | 234,500 |
| 2024-03-06 | 1.000 | 1.080 | 0.940 | 1.000 | 1.000 | 44,500 |
| 2024-03-05 | 1.010 | 1.010 | 0.990 | 1.010 | 1.010 | 92,000 |
| 2024-03-04 | 1.020 | 1.030 | 1.020 | 1.020 | 1.020 | 44,000 |
| 2024-03-01 | 1.060 | 1.140 | 1.000 | 1.000 | 1.000 | 326,500 |
| 2024-02-29 | 0.990 | 1.080 | 0.990 | 1.000 | 1.000 | 63,000 |
| 2024-02-28 | 0.960 | 0.980 | 0.930 | 0.980 | 0.980 | 135,500 |
| 2024-02-27 | 0.900 | 0.930 | 0.900 | 0.930 | 0.930 | 14,000 |
| 2024-02-26 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 11,000 |
| 2024-02-23 | 0.910 | 0.920 | 0.900 | 0.900 | 0.900 | 117,000 |
| 2024-02-22 | 0.960 | 0.960 | 0.900 | 0.940 | 0.940 | 205,000 |
| 2024-02-21 | 0.960 | 0.990 | 0.960 | 0.960 | 0.960 | 22,000 |
| 2024-02-20 | 0.910 | 0.960 | 0.900 | 0.960 | 0.960 | 8,000 |
| 2024-02-19 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 2,500 |
| 2024-02-16 | 0.880 | 0.900 | 0.880 | 0.900 | 0.900 | 58,000 |
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.