Genor Biopharma Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 7.880 | 7.970 | 7.700 | 7.760 | 7.760 | 461,625 |
| 2021-12-02 | 8.170 | 8.180 | 7.880 | 7.880 | 7.880 | 686,000 |
| 2021-12-01 | 8.200 | 8.320 | 8.200 | 8.260 | 8.260 | 244,729 |
| 2021-11-30 | 8.460 | 8.500 | 8.120 | 8.500 | 8.500 | 921,000 |
| 2021-11-29 | 8.600 | 8.770 | 8.340 | 8.460 | 8.460 | 611,000 |
| 2021-11-26 | 8.780 | 8.840 | 8.500 | 8.560 | 8.560 | 727,500 |
| 2021-11-25 | 8.690 | 8.880 | 8.680 | 8.780 | 8.780 | 533,500 |
| 2021-11-24 | 8.300 | 8.710 | 8.220 | 8.640 | 8.640 | 835,500 |
| 2021-11-23 | 8.380 | 8.530 | 8.330 | 8.390 | 8.390 | 397,500 |
| 2021-11-22 | 8.490 | 8.620 | 8.330 | 8.350 | 8.350 | 733,500 |
| 2021-11-19 | 8.600 | 8.720 | 8.390 | 8.510 | 8.510 | 775,000 |
| 2021-11-18 | 8.980 | 9.000 | 8.600 | 8.600 | 8.600 | 600,500 |
| 2021-11-17 | 8.740 | 9.070 | 8.590 | 9.040 | 9.040 | 812,646 |
| 2021-11-16 | 8.670 | 8.880 | 8.370 | 8.730 | 8.730 | 1,250,500 |
| 2021-11-15 | 8.810 | 9.170 | 8.610 | 8.660 | 8.660 | 576,146 |
| 2021-11-12 | 8.610 | 8.960 | 8.550 | 8.820 | 8.820 | 598,000 |
| 2021-11-11 | 8.530 | 8.770 | 8.400 | 8.610 | 8.610 | 494,500 |
| 2021-11-10 | 8.490 | 8.790 | 8.300 | 8.750 | 8.750 | 716,500 |
| 2021-11-09 | 8.510 | 8.800 | 8.420 | 8.490 | 8.490 | 597,500 |
| 2021-11-08 | 8.820 | 8.820 | 8.350 | 8.520 | 8.520 | 601,000 |
| 2021-11-05 | 9.110 | 9.200 | 8.780 | 8.820 | 8.820 | 635,000 |
| 2021-11-04 | 9.260 | 9.280 | 9.010 | 9.180 | 9.180 | 411,818 |
| 2021-11-03 | 9.450 | 9.450 | 9.120 | 9.250 | 9.250 | 755,000 |
| 2021-11-02 | 10.000 | 10.000 | 9.400 | 9.450 | 9.450 | 883,000 |
| 2021-11-01 | 10.100 | 10.100 | 9.880 | 9.880 | 9.880 | 3,688,500 |
| 2021-10-29 | 10.200 | 10.260 | 10.100 | 10.100 | 10.100 | 235,500 |
| 2021-10-28 | 10.220 | 10.320 | 10.020 | 10.180 | 10.180 | 505,000 |
| 2021-10-27 | 10.520 | 10.520 | 10.160 | 10.300 | 10.300 | 676,000 |
| 2021-10-26 | 11.300 | 11.300 | 10.500 | 10.500 | 10.500 | 968,000 |
| 2021-10-25 | 11.100 | 11.500 | 11.060 | 11.180 | 11.180 | 3,650,480 |
| 2021-10-22 | 11.020 | 11.200 | 10.940 | 11.100 | 11.100 | 208,500 |
| 2021-10-21 | 11.160 | 11.220 | 10.840 | 11.020 | 11.020 | 689,500 |
| 2021-10-20 | 11.600 | 11.600 | 11.100 | 11.160 | 11.160 | 600,500 |
| 2021-10-19 | 11.760 | 11.800 | 11.520 | 11.600 | 11.600 | 194,750 |
| 2021-10-18 | 11.000 | 11.760 | 10.640 | 11.760 | 11.760 | 744,274 |
← NewerPage 21 of 21 · 1,235 trading days
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.