Genor Biopharma Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	2.770	2.780	2.650	2.690	2.690	214,500
2023-02-22	2.740	2.770	2.740	2.770	2.770	19,000
2023-02-21	2.750	2.800	2.740	2.740	2.740	17,500
2023-02-20	2.700	2.970	2.680	2.750	2.750	45,500
2023-02-17	2.710	2.750	2.700	2.700	2.700	138,000
2023-02-16	2.700	2.790	2.700	2.700	2.700	266,000
2023-02-15	2.850	2.850	2.690	2.700	2.700	183,000
2023-02-14	2.940	2.990	2.700	2.820	2.820	445,500
2023-02-13	2.920	2.990	2.920	2.940	2.940	55,000
2023-02-10	3.130	3.130	2.920	2.920	2.920	216,000
2023-02-09	3.040	3.150	3.030	3.110	3.110	35,000
2023-02-08	3.130	3.130	3.030	3.040	3.040	122,000
2023-02-07	3.180	3.190	3.110	3.190	3.190	56,000
2023-02-06	3.400	3.400	3.150	3.190	3.190	323,500
2023-02-03	3.300	3.400	3.100	3.400	3.400	361,500
2023-02-02	3.010	3.280	3.000	3.230	3.230	905,000
2023-02-01	2.890	3.050	2.890	3.010	3.010	237,000
2023-01-31	2.960	2.960	2.820	2.890	2.890	302,000
2023-01-30	2.910	3.010	2.900	2.950	2.950	131,500
2023-01-27	2.960	2.990	2.900	2.950	2.950	170,500
2023-01-26	3.130	3.130	2.940	2.990	2.990	100,500
2023-01-20	3.040	3.040	2.970	2.970	2.970	95,500
2023-01-19	2.950	3.060	2.930	3.020	3.020	169,000
2023-01-18	3.020	3.060	2.950	3.010	3.010	180,000
2023-01-17	3.080	3.080	2.900	2.960	2.960	650,500
2023-01-16	3.100	3.220	3.010	3.080	3.080	573,000
2023-01-13	2.880	3.170	2.820	3.100	3.100	1,391,500
2023-01-12	2.760	2.850	2.760	2.850	2.850	34,230
2023-01-11	2.740	2.870	2.740	2.760	2.760	460,500
2023-01-10	2.680	2.850	2.680	2.730	2.730	148,500
2023-01-09	2.850	2.850	2.750	2.760	2.760	233,500
2023-01-06	2.740	2.810	2.740	2.780	2.780	104,500
2023-01-05	2.670	2.770	2.670	2.740	2.740	157,500
2023-01-04	2.700	2.740	2.680	2.690	2.690	301,500
2023-01-03	2.610	2.730	2.530	2.730	2.730	151,000
2022-12-30	2.620	2.690	2.620	2.660	2.660	93,000
2022-12-29	2.620	2.710	2.600	2.620	2.620	130,600
2022-12-28	2.720	2.760	2.690	2.710	2.710	159,000
2022-12-23	2.600	2.800	2.600	2.650	2.650	165,000
2022-12-22	2.510	2.690	2.500	2.600	2.600	226,500
2022-12-21	2.600	2.600	2.510	2.510	2.510	64,500
2022-12-20	2.590	2.710	2.510	2.560	2.560	92,500
2022-12-19	2.720	2.770	2.580	2.600	2.600	171,000
2022-12-16	2.760	2.880	2.700	2.730	2.730	270,000
2022-12-15	2.800	2.810	2.740	2.760	2.760	174,500
2022-12-14	2.850	2.900	2.750	2.790	2.790	342,500
2022-12-13	2.830	2.920	2.810	2.880	2.880	106,000
2022-12-12	2.810	3.080	2.740	2.740	2.740	510,420
2022-12-09	2.880	2.960	2.780	2.830	2.830	543,000
2022-12-08	2.540	2.880	2.540	2.870	2.870	706,000
2022-12-07	2.440	2.640	2.440	2.530	2.530	712,500
2022-12-06	2.500	2.560	2.420	2.440	2.440	205,000
2022-12-05	2.410	2.560	2.220	2.500	2.500	568,000
2022-12-02	2.310	2.480	2.310	2.360	2.360	90,500
2022-12-01	2.360	2.450	2.300	2.380	2.380	179,500
2022-11-30	2.440	2.440	2.250	2.300	2.300	161,000
2022-11-29	2.150	2.410	2.150	2.220	2.220	147,000
2022-11-28	2.150	2.390	2.110	2.130	2.130	153,500
2022-11-25	2.350	2.470	2.200	2.270	2.270	140,000
2022-11-24	2.250	2.430	2.250	2.320	2.320	153,000

← NewerPage 16 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.