Genor Biopharma Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	2.270	2.480	2.260	2.300	2.300	30,500
2022-11-22	2.460	2.540	2.220	2.280	2.280	297,500
2022-11-21	2.500	2.560	2.430	2.490	2.490	113,000
2022-11-18	2.580	2.580	2.450	2.530	2.530	340,500
2022-11-17	2.550	2.640	2.460	2.580	2.580	340,000
2022-11-16	2.460	2.590	2.360	2.550	2.550	563,500
2022-11-15	2.190	2.530	2.180	2.460	2.460	1,139,500
2022-11-14	2.030	2.170	2.020	2.140	2.140	416,000
2022-11-11	2.070	2.080	1.970	2.020	2.020	289,000
2022-11-10	2.110	2.110	1.890	1.930	1.930	89,500
2022-11-09	2.050	2.080	1.960	2.020	2.020	314,000
2022-11-08	2.090	2.200	2.090	2.130	2.130	339,500
2022-11-07	2.100	2.180	2.010	2.090	2.090	177,500
2022-11-04	1.930	2.060	1.910	2.020	2.020	723,000
2022-11-03	2.020	2.020	1.850	1.900	1.900	131,500
2022-11-02	1.880	2.070	1.880	2.020	2.020	439,500
2022-11-01	1.800	1.880	1.790	1.880	1.880	132,000
2022-10-31	1.660	1.800	1.640	1.730	1.730	196,000
2022-10-28	1.780	1.900	1.690	1.690	1.690	537,000
2022-10-27	1.740	1.880	1.700	1.760	1.760	399,000
2022-10-26	1.680	1.800	1.680	1.720	1.720	222,000
2022-10-25	1.700	1.740	1.650	1.670	1.670	288,500
2022-10-24	1.850	1.850	1.650	1.760	1.760	661,000
2022-10-21	1.920	1.930	1.860	1.880	1.880	241,000
2022-10-20	1.920	1.950	1.880	1.890	1.890	202,000
2022-10-19	1.920	2.160	1.900	1.930	1.930	682,000
2022-10-18	1.910	2.010	1.830	1.920	1.920	160,500
2022-10-17	1.830	1.900	1.750	1.850	1.850	167,500
2022-10-14	1.850	2.100	1.820	1.870	1.870	783,000
2022-10-13	1.700	1.800	1.700	1.740	1.740	46,500
2022-10-12	1.590	1.740	1.590	1.680	1.680	100,000
2022-10-11	1.770	1.780	1.650	1.670	1.670	633,781
2022-10-10	1.810	1.860	1.750	1.760	1.760	133,500
2022-10-07	1.920	1.940	1.820	1.910	1.910	113,500
2022-10-06	1.720	1.930	1.720	1.920	1.920	172,500
2022-10-05	1.700	1.810	1.620	1.720	1.720	178,000
2022-10-03	1.710	1.830	1.680	1.700	1.700	108,500
2022-09-30	1.740	1.800	1.720	1.790	1.790	60,000
2022-09-29	1.710	1.850	1.620	1.740	1.740	692,000
2022-09-28	1.670	1.730	1.600	1.710	1.710	501,000
2022-09-27	1.720	1.810	1.700	1.700	1.700	593,000
2022-09-26	1.730	1.750	1.640	1.750	1.750	417,000
2022-09-23	1.650	1.800	1.640	1.740	1.740	837,600
2022-09-22	1.650	1.710	1.570	1.630	1.630	655,000
2022-09-21	1.790	1.860	1.680	1.680	1.680	922,000
2022-09-20	1.920	1.930	1.750	1.790	1.790	1,893,000
2022-09-19	2.400	2.400	1.870	1.890	1.890	2,215,500
2022-09-16	2.460	2.550	2.290	2.400	2.400	370,000
2022-09-15	2.600	2.710	2.450	2.510	2.510	114,000
2022-09-14	2.630	2.650	2.550	2.650	2.650	94,000
2022-09-13	2.610	2.680	2.540	2.630	2.630	312,500
2022-09-09	2.510	2.680	2.510	2.610	2.610	376,000
2022-09-08	2.620	2.620	2.420	2.510	2.510	131,000
2022-09-07	2.410	2.550	2.330	2.510	2.510	380,500
2022-09-06	2.900	2.900	2.440	2.480	2.480	1,586,000
2022-09-05	3.080	3.080	2.680	2.780	2.780	1,067,923
2022-09-02	3.080	3.160	3.050	3.080	3.080	348,500
2022-09-01	3.230	3.230	3.050	3.060	3.060	276,500
2022-08-31	3.070	3.220	3.070	3.150	3.150	192,000
2022-08-30	3.260	3.380	3.160	3.240	3.240	501,000

← NewerPage 17 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.