Genor Biopharma Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2.940 | 3.000 | 2.920 | 2.960 | 2.960 | 531,000 |
| 2025-10-30 | 3.050 | 3.120 | 2.880 | 3.000 | 3.000 | 2,421,500 |
| 2025-10-28 | 3.210 | 3.210 | 3.050 | 3.080 | 3.080 | 247,500 |
| 2025-10-27 | 3.160 | 3.210 | 3.120 | 3.200 | 3.200 | 349,500 |
| 2025-10-24 | 3.250 | 3.250 | 3.070 | 3.080 | 3.080 | 823,000 |
| 2025-10-23 | 3.400 | 3.400 | 3.120 | 3.180 | 3.180 | 1,405,500 |
| 2025-10-22 | 3.460 | 3.460 | 3.370 | 3.400 | 3.400 | 364,000 |
| 2025-10-21 | 3.550 | 3.640 | 3.500 | 3.500 | 3.500 | 234,000 |
| 2025-10-20 | 3.480 | 3.560 | 3.450 | 3.500 | 3.500 | 354,000 |
| 2025-10-17 | 3.590 | 3.630 | 3.460 | 3.480 | 3.480 | 408,500 |
| 2025-10-16 | 3.680 | 3.780 | 3.580 | 3.590 | 3.590 | 305,000 |
| 2025-10-15 | 3.570 | 3.710 | 3.540 | 3.680 | 3.680 | 340,500 |
| 2025-10-14 | 3.900 | 3.910 | 3.510 | 3.570 | 3.570 | 1,355,000 |
| 2025-10-13 | 3.870 | 3.990 | 3.750 | 3.800 | 3.800 | 1,090,000 |
| 2025-10-10 | 4.050 | 4.310 | 3.900 | 3.900 | 3.900 | 2,348,500 |
| 2025-10-09 | 4.160 | 4.160 | 4.040 | 4.070 | 4.070 | 699,486 |
| 2025-10-08 | 4.170 | 4.170 | 4.060 | 4.150 | 4.150 | 328,704 |
| 2025-10-06 | 4.220 | 4.220 | 4.120 | 4.170 | 4.170 | 287,500 |
| 2025-10-03 | 4.190 | 4.340 | 4.160 | 4.270 | 4.270 | 949,000 |
| 2025-10-02 | 3.990 | 4.280 | 3.980 | 4.190 | 4.190 | 1,053,500 |
| 2025-09-30 | 3.910 | 3.950 | 3.800 | 3.930 | 3.930 | 1,134,500 |
| 2025-09-29 | 3.700 | 3.910 | 3.650 | 3.850 | 3.850 | 1,068,000 |
| 2025-09-26 | 3.940 | 3.940 | 3.690 | 3.710 | 3.710 | 1,531,500 |
| 2025-09-25 | 3.880 | 4.000 | 3.840 | 3.940 | 3.940 | 1,101,000 |
| 2025-09-24 | 4.050 | 4.080 | 3.880 | 3.880 | 3.880 | 1,798,500 |
| 2025-09-23 | 4.090 | 4.300 | 3.960 | 4.080 | 4.080 | 984,500 |
| 2025-09-22 | 4.160 | 4.200 | 4.010 | 4.090 | 4.090 | 1,089,195 |
| 2025-09-19 | 4.180 | 4.180 | 4.010 | 4.090 | 4.090 | 1,585,500 |
| 2025-09-18 | 4.330 | 4.410 | 4.150 | 4.170 | 4.170 | 1,618,500 |
| 2025-09-17 | 4.630 | 4.630 | 4.280 | 4.330 | 4.330 | 2,357,000 |
| 2025-09-16 | 4.670 | 4.800 | 4.570 | 4.630 | 4.630 | 1,959,500 |
| 2025-09-15 | 4.440 | 5.150 | 4.440 | 4.850 | 4.850 | 3,610,000 |
| 2025-09-12 | 4.530 | 4.750 | 4.420 | 4.440 | 4.440 | 1,495,000 |
| 2025-09-11 | 4.450 | 4.680 | 4.340 | 4.540 | 4.540 | 3,837,000 |
| 2025-09-10 | 4.810 | 4.900 | 4.680 | 4.800 | 4.800 | 2,220,500 |
| 2025-09-09 | 5.000 | 5.000 | 4.760 | 4.810 | 4.810 | 1,828,500 |
| 2025-09-08 | 4.880 | 5.190 | 4.870 | 4.950 | 4.950 | 2,565,500 |
| 2025-09-05 | 4.990 | 5.050 | 4.860 | 4.910 | 4.910 | 2,430,500 |
| 2025-09-04 | 5.600 | 5.600 | 4.820 | 4.910 | 4.910 | 6,709,500 |
| 2025-09-03 | 4.620 | 5.600 | 4.590 | 5.520 | 5.520 | 13,639,000 |
| 2025-09-02 | 4.510 | 4.710 | 4.500 | 4.620 | 4.620 | 2,606,000 |
| 2025-09-01 | 4.310 | 4.650 | 4.190 | 4.510 | 4.510 | 2,526,000 |
| 2025-08-29 | 4.200 | 4.320 | 4.090 | 4.280 | 4.280 | 1,693,500 |
| 2025-08-28 | 4.350 | 4.410 | 4.130 | 4.200 | 4.200 | 2,390,000 |
| 2025-08-27 | 4.820 | 4.880 | 4.350 | 4.400 | 4.400 | 3,617,000 |
| 2025-08-26 | 4.910 | 4.970 | 4.680 | 4.730 | 4.730 | 1,900,500 |
| 2025-08-25 | 4.660 | 4.930 | 4.550 | 4.910 | 4.910 | 3,161,000 |
| 2025-08-22 | 4.550 | 4.780 | 4.380 | 4.650 | 4.650 | 3,069,520 |
| 2025-08-21 | 4.430 | 4.670 | 4.370 | 4.400 | 4.400 | 2,289,000 |
| 2025-08-20 | 4.900 | 4.900 | 4.250 | 4.420 | 4.420 | 4,104,500 |
| 2025-08-19 | 4.770 | 5.050 | 4.410 | 4.700 | 4.700 | 8,262,500 |
| 2025-08-18 | 3.680 | 4.900 | 3.680 | 4.800 | 4.800 | 14,353,600 |
| 2025-08-15 | 3.500 | 3.750 | 3.480 | 3.730 | 3.730 | 2,770,500 |
| 2025-08-14 | 3.720 | 3.720 | 3.560 | 3.610 | 3.610 | 876,500 |
| 2025-08-13 | 3.430 | 3.710 | 3.430 | 3.620 | 3.620 | 2,077,486 |
| 2025-08-12 | 3.600 | 3.600 | 3.360 | 3.420 | 3.420 | 2,213,000 |
| 2025-08-11 | 3.600 | 3.730 | 3.430 | 3.600 | 3.600 | 2,305,500 |
| 2025-08-08 | 3.850 | 3.850 | 3.450 | 3.600 | 3.600 | 2,565,500 |
| 2025-08-07 | 4.000 | 4.050 | 3.540 | 3.840 | 3.840 | 6,277,000 |
| 2025-08-06 | 3.280 | 3.960 | 3.250 | 3.920 | 3.920 | 10,668,000 |
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.