Genor Biopharma Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 3.230 | 3.340 | 3.200 | 3.330 | 3.330 | 411,000 |
| 2022-06-01 | 3.480 | 3.480 | 3.200 | 3.320 | 3.320 | 1,243,500 |
| 2022-05-31 | 3.090 | 3.410 | 3.090 | 3.410 | 3.410 | 3,384,000 |
| 2022-05-30 | 3.050 | 3.180 | 2.990 | 3.160 | 3.160 | 1,665,500 |
| 2022-05-27 | 3.050 | 3.070 | 2.900 | 2.970 | 2.970 | 801,500 |
| 2022-05-26 | 3.080 | 3.080 | 2.960 | 3.010 | 3.010 | 1,303,000 |
| 2022-05-25 | 3.050 | 3.110 | 2.980 | 3.040 | 3.040 | 1,814,000 |
| 2022-05-24 | 3.280 | 3.280 | 3.030 | 3.060 | 3.060 | 2,183,500 |
| 2022-05-23 | 3.490 | 3.490 | 3.250 | 3.250 | 3.250 | 1,633,500 |
| 2022-05-20 | 3.340 | 3.470 | 3.300 | 3.410 | 3.410 | 1,614,000 |
| 2022-05-19 | 3.360 | 3.480 | 3.280 | 3.340 | 3.340 | 1,643,500 |
| 2022-05-18 | 3.270 | 3.370 | 3.220 | 3.260 | 3.260 | 652,000 |
| 2022-05-17 | 3.210 | 3.280 | 3.100 | 3.270 | 3.270 | 714,000 |
| 2022-05-16 | 3.300 | 3.340 | 3.100 | 3.210 | 3.210 | 542,500 |
| 2022-05-13 | 3.360 | 3.360 | 3.130 | 3.220 | 3.220 | 770,500 |
| 2022-05-12 | 3.370 | 3.460 | 3.240 | 3.240 | 3.240 | 910,000 |
| 2022-05-11 | 3.270 | 3.510 | 3.270 | 3.380 | 3.380 | 640,500 |
| 2022-05-10 | 3.520 | 3.540 | 3.230 | 3.400 | 3.400 | 1,080,000 |
| 2022-05-06 | 3.450 | 3.600 | 3.410 | 3.570 | 3.570 | 445,500 |
| 2022-05-05 | 3.610 | 3.680 | 3.500 | 3.600 | 3.600 | 478,500 |
| 2022-05-04 | 3.800 | 3.880 | 3.560 | 3.560 | 3.560 | 119,000 |
| 2022-05-03 | 3.590 | 3.860 | 3.590 | 3.800 | 3.800 | 166,500 |
| 2022-04-29 | 3.440 | 3.820 | 3.430 | 3.740 | 3.740 | 390,500 |
| 2022-04-28 | 3.520 | 3.750 | 3.500 | 3.670 | 3.670 | 157,500 |
| 2022-04-27 | 3.540 | 3.620 | 3.410 | 3.620 | 3.620 | 568,500 |
| 2022-04-26 | 3.520 | 3.650 | 3.500 | 3.570 | 3.570 | 372,000 |
| 2022-04-25 | 3.750 | 3.750 | 3.500 | 3.600 | 3.600 | 865,000 |
| 2022-04-22 | 3.980 | 3.980 | 3.670 | 3.750 | 3.750 | 1,629,000 |
| 2022-04-21 | 4.150 | 4.150 | 3.900 | 3.980 | 3.980 | 450,000 |
| 2022-04-20 | 4.040 | 4.190 | 4.040 | 4.070 | 4.070 | 270,000 |
| 2022-04-19 | 4.260 | 4.290 | 4.080 | 4.170 | 4.170 | 537,000 |
| 2022-04-14 | 4.170 | 4.340 | 4.120 | 4.290 | 4.290 | 352,000 |
| 2022-04-13 | 4.230 | 4.310 | 4.160 | 4.170 | 4.170 | 397,500 |
| 2022-04-12 | 4.350 | 4.370 | 4.090 | 4.300 | 4.300 | 638,000 |
| 2022-04-11 | 4.670 | 4.670 | 4.320 | 4.350 | 4.350 | 925,000 |
| 2022-04-08 | 4.560 | 4.700 | 4.470 | 4.600 | 4.600 | 859,459 |
| 2022-04-07 | 4.770 | 4.920 | 4.520 | 4.530 | 4.530 | 644,500 |
| 2022-04-06 | 4.550 | 5.020 | 4.550 | 4.780 | 4.780 | 2,708,000 |
| 2022-04-04 | 4.260 | 4.610 | 4.260 | 4.550 | 4.550 | 363,500 |
| 2022-04-01 | 4.960 | 4.960 | 4.300 | 4.410 | 4.410 | 1,540,500 |
| 2022-03-31 | 4.420 | 5.000 | 4.270 | 5.000 | 5.000 | 1,741,500 |
| 2022-03-30 | 4.060 | 4.520 | 4.060 | 4.420 | 4.420 | 844,155 |
| 2022-03-29 | 4.050 | 4.180 | 4.000 | 4.170 | 4.170 | 594,000 |
| 2022-03-28 | 4.040 | 4.160 | 3.980 | 4.050 | 4.050 | 426,500 |
| 2022-03-25 | 4.400 | 4.490 | 4.130 | 4.240 | 4.240 | 685,500 |
| 2022-03-24 | 4.430 | 4.590 | 4.370 | 4.450 | 4.450 | 949,500 |
| 2022-03-23 | 4.590 | 4.700 | 4.400 | 4.430 | 4.430 | 1,599,000 |
| 2022-03-22 | 4.430 | 4.550 | 4.300 | 4.510 | 4.510 | 593,500 |
| 2022-03-21 | 4.500 | 4.500 | 4.350 | 4.480 | 4.480 | 518,500 |
| 2022-03-18 | 4.220 | 4.390 | 4.150 | 4.370 | 4.370 | 682,200 |
| 2022-03-17 | 4.130 | 4.350 | 4.050 | 4.330 | 4.330 | 1,516,000 |
| 2022-03-16 | 3.720 | 3.980 | 3.520 | 3.980 | 3.980 | 1,694,000 |
| 2022-03-15 | 3.820 | 3.980 | 3.530 | 3.620 | 3.620 | 1,469,000 |
| 2022-03-14 | 4.500 | 4.500 | 3.880 | 3.880 | 3.880 | 774,500 |
| 2022-03-11 | 4.240 | 4.470 | 4.140 | 4.370 | 4.370 | 544,000 |
| 2022-03-10 | 4.490 | 4.660 | 4.360 | 4.420 | 4.420 | 294,500 |
| 2022-03-09 | 4.420 | 4.540 | 4.200 | 4.360 | 4.360 | 809,000 |
| 2022-03-08 | 4.720 | 4.830 | 4.390 | 4.390 | 4.390 | 928,500 |
| 2022-03-07 | 5.190 | 5.190 | 4.730 | 4.730 | 4.730 | 1,833,500 |
| 2022-03-04 | 5.440 | 5.440 | 5.200 | 5.200 | 5.200 | 716,000 |
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.