Genor Biopharma Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 5.690 | 5.730 | 5.420 | 5.530 | 5.530 | 597,000 |
| 2022-03-02 | 6.200 | 6.260 | 5.710 | 5.740 | 5.740 | 985,500 |
| 2022-03-01 | 5.420 | 6.310 | 5.420 | 6.140 | 6.140 | 2,211,000 |
| 2022-02-28 | 5.300 | 5.480 | 5.300 | 5.450 | 5.450 | 474,000 |
| 2022-02-25 | 5.180 | 5.460 | 5.180 | 5.420 | 5.420 | 326,500 |
| 2022-02-24 | 5.290 | 5.480 | 5.200 | 5.250 | 5.250 | 712,000 |
| 2022-02-23 | 5.240 | 5.580 | 5.200 | 5.480 | 5.480 | 334,000 |
| 2022-02-22 | 5.710 | 5.710 | 5.300 | 5.390 | 5.390 | 445,500 |
| 2022-02-21 | 5.500 | 5.770 | 5.480 | 5.530 | 5.530 | 373,000 |
| 2022-02-18 | 5.630 | 5.840 | 5.580 | 5.600 | 5.600 | 307,000 |
| 2022-02-17 | 5.520 | 5.860 | 5.520 | 5.850 | 5.850 | 388,000 |
| 2022-02-16 | 5.460 | 5.670 | 5.430 | 5.670 | 5.670 | 545,000 |
| 2022-02-15 | 5.340 | 5.660 | 5.280 | 5.450 | 5.450 | 693,500 |
| 2022-02-14 | 5.510 | 5.640 | 5.340 | 5.340 | 5.340 | 664,000 |
| 2022-02-11 | 5.740 | 5.990 | 5.400 | 5.600 | 5.600 | 1,299,500 |
| 2022-02-10 | 5.720 | 5.950 | 5.720 | 5.940 | 5.940 | 291,000 |
| 2022-02-09 | 5.800 | 5.870 | 5.710 | 5.800 | 5.800 | 304,000 |
| 2022-02-08 | 5.650 | 5.870 | 5.450 | 5.840 | 5.840 | 620,000 |
| 2022-02-07 | 5.630 | 5.810 | 5.500 | 5.650 | 5.650 | 661,000 |
| 2022-02-04 | 5.870 | 5.870 | 5.470 | 5.550 | 5.550 | 279,500 |
| 2022-01-31 | 5.460 | 5.740 | 5.320 | 5.730 | 5.730 | 286,500 |
| 2022-01-28 | 5.410 | 5.610 | 5.300 | 5.500 | 5.500 | 555,000 |
| 2022-01-27 | 5.850 | 5.860 | 5.400 | 5.550 | 5.550 | 757,240 |
| 2022-01-26 | 6.140 | 6.300 | 5.890 | 5.980 | 5.980 | 585,500 |
| 2022-01-25 | 6.130 | 6.290 | 6.070 | 6.150 | 6.150 | 777,000 |
| 2022-01-24 | 6.480 | 6.600 | 6.330 | 6.330 | 6.330 | 531,000 |
| 2022-01-21 | 6.620 | 6.770 | 6.560 | 6.600 | 6.600 | 229,500 |
| 2022-01-20 | 6.750 | 6.750 | 6.530 | 6.680 | 6.680 | 636,000 |
| 2022-01-19 | 6.660 | 6.830 | 6.540 | 6.570 | 6.570 | 545,000 |
| 2022-01-18 | 6.630 | 6.920 | 6.630 | 6.700 | 6.700 | 483,665 |
| 2022-01-17 | 6.690 | 6.850 | 6.600 | 6.710 | 6.710 | 392,500 |
| 2022-01-14 | 6.970 | 6.970 | 6.660 | 6.730 | 6.730 | 545,500 |
| 2022-01-13 | 6.900 | 7.070 | 6.750 | 6.790 | 6.790 | 495,000 |
| 2022-01-12 | 6.870 | 7.100 | 6.870 | 7.020 | 7.020 | 803,000 |
| 2022-01-11 | 6.880 | 6.970 | 6.740 | 6.880 | 6.880 | 497,000 |
| 2022-01-10 | 6.810 | 7.140 | 6.810 | 6.880 | 6.880 | 927,000 |
| 2022-01-07 | 6.870 | 6.870 | 6.660 | 6.790 | 6.790 | 522,000 |
| 2022-01-06 | 6.790 | 6.990 | 6.710 | 6.890 | 6.890 | 730,500 |
| 2022-01-05 | 6.930 | 6.930 | 6.720 | 6.770 | 6.770 | 987,500 |
| 2022-01-04 | 6.930 | 7.230 | 6.860 | 7.030 | 7.030 | 554,000 |
| 2022-01-03 | 7.100 | 7.180 | 6.780 | 7.080 | 7.080 | 634,500 |
| 2021-12-31 | 7.400 | 7.650 | 7.100 | 7.100 | 7.100 | 869,000 |
| 2021-12-30 | 7.200 | 7.260 | 6.980 | 7.210 | 7.210 | 365,500 |
| 2021-12-29 | 7.490 | 7.490 | 7.140 | 7.200 | 7.200 | 333,500 |
| 2021-12-28 | 7.820 | 7.950 | 7.250 | 7.270 | 7.270 | 1,008,500 |
| 2021-12-24 | 7.860 | 7.950 | 7.630 | 7.760 | 7.760 | 556,000 |
| 2021-12-23 | 8.000 | 8.000 | 7.560 | 7.700 | 7.700 | 542,500 |
| 2021-12-22 | 7.530 | 7.980 | 7.530 | 7.710 | 7.710 | 613,000 |
| 2021-12-21 | 7.390 | 7.740 | 7.320 | 7.680 | 7.680 | 426,500 |
| 2021-12-20 | 7.470 | 7.880 | 7.220 | 7.390 | 7.390 | 682,000 |
| 2021-12-17 | 7.530 | 7.680 | 7.380 | 7.430 | 7.430 | 483,000 |
| 2021-12-16 | 7.500 | 7.800 | 7.330 | 7.770 | 7.770 | 491,000 |
| 2021-12-15 | 7.920 | 7.920 | 7.300 | 7.510 | 7.510 | 575,000 |
| 2021-12-14 | 8.100 | 8.100 | 7.630 | 7.820 | 7.820 | 325,000 |
| 2021-12-13 | 8.030 | 8.280 | 7.900 | 7.980 | 7.980 | 221,000 |
| 2021-12-10 | 8.200 | 8.300 | 7.940 | 8.050 | 8.050 | 379,000 |
| 2021-12-09 | 8.160 | 8.430 | 8.160 | 8.430 | 8.430 | 340,000 |
| 2021-12-08 | 7.700 | 8.200 | 7.700 | 8.160 | 8.160 | 704,000 |
| 2021-12-07 | 7.500 | 7.770 | 7.500 | 7.650 | 7.650 | 715,000 |
| 2021-12-06 | 7.700 | 7.700 | 7.300 | 7.360 | 7.360 | 732,000 |
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.