Genor Biopharma Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.850	0.900	0.850	0.880	0.880	19,000
2024-02-14	0.900	0.930	0.880	0.930	0.930	5,000
2024-02-09	0.860	0.910	0.860	0.900	0.900	89,000
2024-02-08	0.870	0.980	0.870	0.950	0.950	23,500
2024-02-07	0.900	0.950	0.900	0.930	0.930	98,000
2024-02-06	0.950	0.950	0.930	0.930	0.930	28,000
2024-02-05	0.950	0.960	0.950	0.950	0.950	67,000
2024-02-02	0.900	1.030	0.900	1.010	1.010	134,500
2024-02-01	0.850	0.970	0.850	0.900	0.900	87,500
2024-01-31	0.910	0.910	0.910	0.910	0.910	500
2024-01-30	0.920	0.950	0.920	0.950	0.950	56,500
2024-01-29	0.960	1.000	0.920	0.920	0.920	185,500
2024-01-26	0.970	1.000	0.960	1.000	1.000	10,000
2024-01-25	1.000	1.030	1.000	1.030	1.030	26,000
2024-01-24	1.000	1.000	0.990	1.000	1.000	67,000
2024-01-23	1.000	1.030	0.960	1.030	1.030	68,000
2024-01-22	1.050	1.060	1.000	1.000	1.000	303,000
2024-01-19	1.130	1.130	1.030	1.040	1.040	120,500
2024-01-18	1.040	1.160	1.040	1.080	1.080	109,500
2024-01-17	1.080	1.140	1.080	1.080	1.080	60,000
2024-01-16	1.060	1.200	1.060	1.200	1.200	57,000
2024-01-15	1.070	1.070	1.070	1.070	1.070	22,000
2024-01-12	1.060	1.070	1.060	1.070	1.070	4,000
2024-01-11	1.110	1.110	1.090	1.100	1.100	25,000
2024-01-10	1.100	1.170	1.070	1.100	1.100	284,500
2024-01-09	1.100	1.100	1.100	1.100	1.100	4,000
2024-01-08	1.100	1.100	1.060	1.070	1.070	10,500
2024-01-05	1.140	1.160	1.070	1.070	1.070	33,000
2024-01-04	1.160	1.160	1.100	1.150	1.150	41,500
2024-01-03	1.160	1.170	1.100	1.100	1.100	20,000
2024-01-02	1.200	1.210	1.170	1.170	1.170	123,000
2023-12-29	1.110	1.260	1.110	1.190	1.190	297,500
2023-12-28	1.180	1.200	1.060	1.110	1.110	94,500
2023-12-27	1.020	1.100	1.000	1.090	1.090	279,500
2023-12-22	1.050	1.050	1.050	1.050	1.050	1,500
2023-12-21	1.030	1.050	1.030	1.050	1.050	10,727
2023-12-20	1.020	1.030	1.020	1.030	1.030	61,500
2023-12-19	1.040	1.050	1.010	1.020	1.020	116,500
2023-12-18	1.040	1.090	1.040	1.040	1.040	6,500
2023-12-15	1.060	1.150	1.060	1.150	1.150	53,000
2023-12-14	1.170	1.180	1.030	1.060	1.060	19,000
2023-12-13	1.080	1.090	1.030	1.030	1.030	46,500
2023-12-12	1.050	1.150	1.050	1.080	1.080	90,000
2023-12-11	1.040	1.110	1.030	1.040	1.040	76,500
2023-12-08	1.120	1.230	1.060	1.070	1.070	70,000
2023-12-07	1.060	1.120	1.030	1.120	1.120	40,500
2023-12-06	1.090	1.190	1.090	1.170	1.170	44,500
2023-12-05	1.110	1.110	1.080	1.080	1.080	201,500
2023-12-04	1.140	1.140	1.110	1.110	1.110	28,500
2023-12-01	1.110	1.140	1.110	1.140	1.140	46,500
2023-11-30	1.150	1.190	1.110	1.150	1.150	78,500
2023-11-29	1.220	1.220	1.120	1.220	1.220	80,000
2023-11-28	1.230	1.250	1.220	1.230	1.230	204,500
2023-11-27	1.220	1.230	1.220	1.230	1.230	15,500
2023-11-24	1.260	1.300	1.250	1.260	1.260	5,000
2023-11-23	1.230	1.250	1.220	1.250	1.250	17,000
2023-11-22	1.280	1.350	1.220	1.230	1.230	26,000
2023-11-21	1.280	1.300	1.280	1.280	1.280	19,500
2023-11-20	1.210	1.250	1.210	1.250	1.250	6,500
2023-11-17	1.280	1.280	1.220	1.240	1.240	45,500

← NewerPage 12 of 21 · 1,230 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.