Genor Biopharma Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 2.360 | 2.590 | 2.310 | 2.530 | 2.530 | 2,819,200 |
| 2026-01-27 | 2.320 | 2.360 | 2.300 | 2.360 | 2.360 | 391,500 |
| 2026-01-26 | 2.510 | 2.520 | 2.250 | 2.330 | 2.330 | 3,827,500 |
| 2026-01-23 | 2.430 | 2.580 | 2.380 | 2.510 | 2.510 | 1,977,109 |
| 2026-01-22 | 2.410 | 2.420 | 2.310 | 2.420 | 2.420 | 1,072,500 |
| 2026-01-21 | 2.340 | 2.410 | 2.320 | 2.410 | 2.410 | 1,427,000 |
| 2026-01-20 | 2.360 | 2.380 | 2.340 | 2.340 | 2.340 | 437,000 |
| 2026-01-19 | 2.480 | 2.480 | 2.350 | 2.360 | 2.360 | 1,492,000 |
| 2026-01-16 | 2.540 | 2.570 | 2.430 | 2.480 | 2.480 | 1,259,000 |
| 2026-01-15 | 2.500 | 2.530 | 2.440 | 2.500 | 2.500 | 734,500 |
| 2026-01-14 | 2.410 | 2.620 | 2.410 | 2.510 | 2.510 | 1,846,000 |
| 2026-01-13 | 2.400 | 2.480 | 2.380 | 2.410 | 2.410 | 1,465,000 |
| 2026-01-12 | 2.700 | 2.700 | 2.390 | 2.400 | 2.400 | 3,129,000 |
| 2026-01-09 | 2.740 | 2.760 | 2.570 | 2.590 | 2.590 | 1,557,000 |
| 2026-01-08 | 3.000 | 3.000 | 2.610 | 2.740 | 2.740 | 4,348,000 |
| 2026-01-07 | 3.040 | 3.140 | 3.040 | 3.110 | 3.110 | 618,500 |
| 2026-01-06 | 2.960 | 3.040 | 2.880 | 3.040 | 3.040 | 585,000 |
| 2026-01-05 | 3.050 | 3.050 | 2.860 | 2.910 | 2.910 | 335,500 |
| 2026-01-02 | 2.970 | 3.000 | 2.840 | 2.900 | 2.900 | 931,500 |
| 2025-12-31 | 3.190 | 3.190 | 2.910 | 3.000 | 3.000 | 761,500 |
| 2025-12-30 | 3.200 | 3.300 | 3.060 | 3.190 | 3.190 | 819,000 |
| 2025-12-29 | 3.070 | 3.150 | 3.060 | 3.060 | 3.060 | 517,500 |
| 2025-12-24 | 3.050 | 3.090 | 3.020 | 3.050 | 3.050 | 123,500 |
| 2025-12-23 | 3.320 | 3.320 | 3.100 | 3.110 | 3.110 | 1,178,000 |
| 2025-12-22 | 3.400 | 3.520 | 3.260 | 3.310 | 3.310 | 681,000 |
| 2025-12-19 | 3.390 | 3.490 | 3.390 | 3.400 | 3.400 | 182,000 |
| 2025-12-18 | 3.510 | 3.550 | 3.380 | 3.390 | 3.390 | 372,500 |
| 2025-12-17 | 3.380 | 3.540 | 3.350 | 3.510 | 3.510 | 216,000 |
| 2025-12-16 | 3.490 | 3.490 | 3.350 | 3.380 | 3.380 | 491,500 |
| 2025-12-15 | 3.610 | 3.620 | 3.380 | 3.490 | 3.490 | 720,000 |
| 2025-12-12 | 3.650 | 3.650 | 3.470 | 3.600 | 3.600 | 296,500 |
| 2025-12-11 | 3.760 | 3.790 | 3.630 | 3.630 | 3.630 | 633,500 |
| 2025-12-10 | 3.770 | 3.850 | 3.670 | 3.800 | 3.800 | 463,000 |
| 2025-12-09 | 3.810 | 3.810 | 3.710 | 3.760 | 3.760 | 492,000 |
| 2025-12-08 | 3.770 | 3.900 | 3.670 | 3.810 | 3.810 | 680,500 |
| 2025-12-05 | 3.660 | 3.800 | 3.550 | 3.750 | 3.750 | 1,014,500 |
| 2025-12-04 | 3.590 | 3.700 | 3.560 | 3.590 | 3.590 | 1,007,500 |
| 2025-12-03 | 3.430 | 3.560 | 3.400 | 3.520 | 3.520 | 835,500 |
| 2025-12-02 | 3.390 | 3.390 | 3.310 | 3.330 | 3.330 | 312,500 |
| 2025-12-01 | 3.460 | 3.460 | 3.350 | 3.390 | 3.390 | 224,000 |
| 2025-11-28 | 3.490 | 3.530 | 3.450 | 3.460 | 3.460 | 246,500 |
| 2025-11-27 | 3.510 | 3.610 | 3.450 | 3.540 | 3.540 | 506,000 |
| 2025-11-26 | 3.340 | 3.560 | 3.330 | 3.460 | 3.460 | 767,500 |
| 2025-11-25 | 3.380 | 3.380 | 3.220 | 3.250 | 3.250 | 133,000 |
| 2025-11-24 | 3.230 | 3.250 | 3.170 | 3.210 | 3.210 | 339,500 |
| 2025-11-21 | 3.450 | 3.450 | 3.210 | 3.260 | 3.260 | 480,500 |
| 2025-11-20 | 3.370 | 3.680 | 3.370 | 3.400 | 3.400 | 1,193,000 |
| 2025-11-19 | 3.110 | 3.490 | 3.110 | 3.450 | 3.450 | 2,401,500 |
| 2025-11-18 | 3.110 | 3.160 | 3.020 | 3.030 | 3.030 | 328,000 |
| 2025-11-17 | 3.260 | 3.260 | 3.100 | 3.120 | 3.120 | 557,000 |
| 2025-11-14 | 3.480 | 3.530 | 3.180 | 3.190 | 3.190 | 1,712,500 |
| 2025-11-13 | 3.280 | 3.340 | 3.150 | 3.290 | 3.290 | 776,500 |
| 2025-11-12 | 3.260 | 3.260 | 3.110 | 3.150 | 3.150 | 871,500 |
| 2025-11-11 | 3.000 | 3.380 | 3.000 | 3.160 | 3.160 | 2,914,000 |
| 2025-11-10 | 2.650 | 3.150 | 2.650 | 3.000 | 3.000 | 3,951,000 |
| 2025-11-07 | 2.680 | 2.680 | 2.550 | 2.560 | 2.560 | 1,126,000 |
| 2025-11-06 | 2.820 | 2.820 | 2.720 | 2.720 | 2.720 | 988,500 |
| 2025-11-05 | 2.950 | 2.950 | 2.830 | 2.850 | 2.850 | 346,000 |
| 2025-11-04 | 3.120 | 3.120 | 2.950 | 2.950 | 2.950 | 415,500 |
| 2025-11-03 | 2.990 | 3.180 | 2.940 | 3.130 | 3.130 | 963,500 |
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.