Genor Biopharma Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 3.140 | 3.390 | 3.140 | 3.260 | 3.260 | 343,500 |
| 2022-08-26 | 3.080 | 3.230 | 3.060 | 3.230 | 3.230 | 609,500 |
| 2022-08-25 | 2.950 | 3.060 | 2.950 | 3.040 | 3.040 | 407,500 |
| 2022-08-24 | 3.090 | 3.090 | 2.970 | 2.980 | 2.980 | 449,000 |
| 2022-08-23 | 3.070 | 3.140 | 3.010 | 3.010 | 3.010 | 302,000 |
| 2022-08-22 | 3.050 | 3.100 | 3.050 | 3.060 | 3.060 | 236,000 |
| 2022-08-19 | 3.120 | 3.160 | 3.090 | 3.090 | 3.090 | 204,500 |
| 2022-08-18 | 3.140 | 3.180 | 3.090 | 3.110 | 3.110 | 268,500 |
| 2022-08-17 | 3.240 | 3.240 | 3.140 | 3.140 | 3.140 | 149,000 |
| 2022-08-16 | 3.200 | 3.280 | 3.150 | 3.180 | 3.180 | 491,500 |
| 2022-08-15 | 3.210 | 3.300 | 3.200 | 3.230 | 3.230 | 395,500 |
| 2022-08-12 | 3.450 | 3.450 | 3.180 | 3.190 | 3.190 | 366,000 |
| 2022-08-11 | 3.200 | 3.280 | 3.180 | 3.220 | 3.220 | 226,500 |
| 2022-08-10 | 3.250 | 3.280 | 3.120 | 3.120 | 3.120 | 350,000 |
| 2022-08-09 | 3.240 | 3.360 | 3.230 | 3.290 | 3.290 | 539,000 |
| 2022-08-08 | 3.300 | 3.300 | 3.210 | 3.230 | 3.230 | 196,500 |
| 2022-08-05 | 3.430 | 3.430 | 3.220 | 3.220 | 3.220 | 110,500 |
| 2022-08-04 | 3.120 | 3.270 | 3.120 | 3.200 | 3.200 | 279,000 |
| 2022-08-03 | 3.070 | 3.190 | 3.070 | 3.100 | 3.100 | 241,000 |
| 2022-08-02 | 3.150 | 3.150 | 3.000 | 3.080 | 3.080 | 558,000 |
| 2022-08-01 | 3.250 | 3.280 | 3.200 | 3.210 | 3.210 | 284,500 |
| 2022-07-29 | 3.410 | 3.420 | 3.250 | 3.290 | 3.290 | 719,500 |
| 2022-07-28 | 3.410 | 3.500 | 3.410 | 3.420 | 3.420 | 713,000 |
| 2022-07-27 | 3.470 | 3.530 | 3.420 | 3.420 | 3.420 | 387,000 |
| 2022-07-26 | 3.480 | 3.560 | 3.420 | 3.540 | 3.540 | 504,000 |
| 2022-07-25 | 3.550 | 3.550 | 3.400 | 3.470 | 3.470 | 848,000 |
| 2022-07-22 | 3.520 | 3.790 | 3.520 | 3.580 | 3.580 | 1,136,808 |
| 2022-07-21 | 3.540 | 3.640 | 3.510 | 3.530 | 3.530 | 339,000 |
| 2022-07-20 | 3.560 | 3.680 | 3.520 | 3.570 | 3.570 | 1,367,500 |
| 2022-07-19 | 3.560 | 3.600 | 3.510 | 3.540 | 3.540 | 392,500 |
| 2022-07-18 | 3.530 | 3.690 | 3.480 | 3.600 | 3.600 | 488,500 |
| 2022-07-15 | 3.790 | 3.800 | 3.530 | 3.530 | 3.530 | 836,500 |
| 2022-07-14 | 3.820 | 3.880 | 3.790 | 3.790 | 3.790 | 392,000 |
| 2022-07-13 | 3.810 | 3.880 | 3.730 | 3.780 | 3.780 | 551,500 |
| 2022-07-12 | 4.030 | 4.130 | 3.790 | 3.840 | 3.840 | 927,000 |
| 2022-07-11 | 4.200 | 4.200 | 4.030 | 4.050 | 4.050 | 673,500 |
| 2022-07-08 | 4.390 | 4.390 | 4.150 | 4.190 | 4.190 | 821,500 |
| 2022-07-07 | 4.300 | 4.300 | 4.170 | 4.220 | 4.220 | 639,500 |
| 2022-07-06 | 4.170 | 4.350 | 4.110 | 4.220 | 4.220 | 1,511,500 |
| 2022-07-05 | 4.180 | 4.240 | 3.990 | 4.070 | 4.070 | 1,336,500 |
| 2022-07-04 | 4.120 | 4.370 | 4.120 | 4.180 | 4.180 | 1,226,500 |
| 2022-06-30 | 4.250 | 4.490 | 4.180 | 4.280 | 4.280 | 2,539,000 |
| 2022-06-29 | 4.110 | 4.310 | 4.000 | 4.250 | 4.250 | 2,910,500 |
| 2022-06-28 | 4.450 | 4.460 | 3.990 | 4.110 | 4.110 | 5,057,000 |
| 2022-06-27 | 4.440 | 5.950 | 4.280 | 4.390 | 4.390 | 23,041,500 |
| 2022-06-24 | 3.920 | 4.320 | 3.920 | 4.240 | 4.240 | 2,742,500 |
| 2022-06-23 | 3.900 | 3.960 | 3.840 | 3.960 | 3.960 | 840,500 |
| 2022-06-22 | 4.050 | 4.100 | 3.870 | 3.900 | 3.900 | 1,731,500 |
| 2022-06-21 | 3.830 | 4.000 | 3.800 | 4.000 | 4.000 | 1,576,500 |
| 2022-06-20 | 3.830 | 3.940 | 3.720 | 3.850 | 3.850 | 1,176,500 |
| 2022-06-17 | 3.710 | 3.850 | 3.630 | 3.830 | 3.830 | 1,853,000 |
| 2022-06-16 | 3.650 | 3.960 | 3.580 | 3.760 | 3.760 | 2,197,000 |
| 2022-06-15 | 3.440 | 3.580 | 3.370 | 3.570 | 3.570 | 1,351,000 |
| 2022-06-14 | 3.410 | 3.430 | 3.270 | 3.390 | 3.390 | 663,500 |
| 2022-06-13 | 3.400 | 3.500 | 3.320 | 3.420 | 3.420 | 1,765,039 |
| 2022-06-10 | 3.420 | 3.500 | 3.390 | 3.450 | 3.450 | 1,536,953 |
| 2022-06-09 | 3.430 | 3.580 | 3.400 | 3.480 | 3.480 | 2,038,500 |
| 2022-06-08 | 3.340 | 3.530 | 3.340 | 3.430 | 3.430 | 2,418,500 |
| 2022-06-07 | 3.390 | 3.410 | 3.280 | 3.340 | 3.340 | 866,000 |
| 2022-06-06 | 3.290 | 3.400 | 3.290 | 3.390 | 3.390 | 804,500 |
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.