Genor Biopharma Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.380	1.380	1.250	1.300	1.300	139,000
2023-11-15	1.350	1.390	1.300	1.390	1.390	89,000
2023-11-14	1.440	1.440	1.280	1.350	1.350	20,000
2023-11-13	1.440	1.440	1.260	1.400	1.400	5,000
2023-11-10	1.380	1.390	1.220	1.390	1.390	98,500
2023-11-09	1.390	1.390	1.350	1.370	1.370	9,000
2023-11-08	1.390	1.460	1.330	1.400	1.400	72,000
2023-11-07	1.200	1.430	1.200	1.390	1.390	128,000
2023-11-06	1.300	1.300	1.270	1.300	1.300	64,000
2023-11-03	1.250	1.280	1.250	1.250	1.250	39,500
2023-11-02	1.230	1.300	1.230	1.270	1.270	14,500
2023-11-01	1.170	1.260	1.110	1.230	1.230	75,500
2023-10-31	1.170	1.220	1.170	1.220	1.220	39,000
2023-10-30	1.150	1.210	1.100	1.180	1.180	145,000
2023-10-27	1.150	1.220	1.150	1.160	1.160	38,000
2023-10-26	1.180	1.180	1.170	1.180	1.180	41,000
2023-10-25	1.200	1.200	1.170	1.180	1.180	121,500
2023-10-24	1.200	1.240	1.150	1.160	1.160	65,500
2023-10-20	1.220	1.240	1.210	1.210	1.210	52,000
2023-10-19	1.270	1.280	1.220	1.270	1.270	34,500
2023-10-18	1.280	1.290	1.200	1.270	1.270	70,000
2023-10-17	1.220	1.330	1.220	1.280	1.280	61,500
2023-10-16	1.290	1.290	1.200	1.220	1.220	46,500
2023-10-13	1.230	1.290	1.180	1.290	1.290	99,500
2023-10-12	1.280	1.350	1.200	1.250	1.250	343,500
2023-10-11	1.170	1.230	1.160	1.180	1.180	113,500
2023-10-10	1.150	1.160	1.100	1.130	1.130	91,000
2023-10-09	1.200	1.200	1.160	1.180	1.180	69,000
2023-10-06	1.060	1.150	1.060	1.150	1.150	40,770
2023-10-05	1.180	1.180	1.010	1.100	1.100	8,000
2023-10-04	1.210	1.210	1.120	1.120	1.120	34,500
2023-10-03	1.050	1.120	1.030	1.080	1.080	91,500
2023-09-29	0.910	1.090	0.910	1.030	1.030	50,000
2023-09-28	0.950	0.990	0.950	0.990	0.990	33,500
2023-09-27	0.920	0.990	0.910	0.950	0.950	303,000
2023-09-26	0.920	0.950	0.890	0.920	0.920	631,000
2023-09-25	1.070	1.070	1.000	1.000	1.000	577,500
2023-09-22	1.050	1.120	1.040	1.070	1.070	139,500
2023-09-21	1.160	1.160	1.100	1.100	1.100	102,000
2023-09-20	1.190	1.200	1.140	1.170	1.170	48,500
2023-09-19	1.220	1.220	1.200	1.220	1.220	38,500
2023-09-18	1.210	1.220	1.210	1.210	1.210	67,000
2023-09-15	1.240	1.240	1.210	1.220	1.220	195,000
2023-09-14	1.270	1.270	1.210	1.260	1.260	91,000
2023-09-13	1.300	1.300	1.260	1.270	1.270	101,500
2023-09-12	1.280	1.300	1.260	1.290	1.290	138,000
2023-09-11	1.380	1.380	1.300	1.300	1.300	468,500
2023-09-07	1.450	1.450	1.340	1.390	1.390	559,000
2023-09-06	1.460	1.480	1.450	1.460	1.460	88,000
2023-09-05	1.460	1.480	1.460	1.480	1.480	141,000
2023-09-04	1.500	1.500	1.450	1.470	1.470	177,500
2023-09-01	1.500	1.500	1.500	1.500	1.500	0
2023-08-31	1.500	1.510	1.500	1.500	1.500	21,500
2023-08-30	1.480	1.510	1.480	1.510	1.510	12,000
2023-08-29	1.450	1.500	1.450	1.470	1.470	20,000
2023-08-28	1.500	1.500	1.500	1.500	1.500	18,000
2023-08-25	1.480	1.500	1.460	1.500	1.500	70,000
2023-08-24	1.500	1.540	1.460	1.470	1.470	79,500
2023-08-23	1.520	1.590	1.500	1.500	1.500	98,000
2023-08-22	1.520	1.520	1.500	1.520	1.520	332,500

← NewerPage 13 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.