Genor Biopharma Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.610	3.270	2.570	3.270	3.270	7,417,098
2025-08-04	2.600	2.600	2.510	2.570	2.570	994,428
2025-08-01	2.710	2.760	2.590	2.590	2.590	1,001,000
2025-07-31	2.850	2.860	2.700	2.730	2.730	1,416,500
2025-07-30	2.810	2.970	2.780	2.850	2.850	2,472,000
2025-07-29	2.780	2.870	2.720	2.830	2.830	2,019,500
2025-07-28	2.720	2.820	2.690	2.820	2.820	506,500
2025-07-25	2.750	2.880	2.700	2.740	2.740	441,000
2025-07-24	2.700	2.760	2.660	2.750	2.750	417,000
2025-07-23	2.640	2.710	2.620	2.700	2.700	715,000
2025-07-22	2.680	2.800	2.630	2.680	2.680	1,401,000
2025-07-21	2.740	2.740	2.580	2.680	2.680	1,090,500
2025-07-18	2.670	2.780	2.640	2.730	2.730	1,162,500
2025-07-17	2.470	2.770	2.470	2.670	2.670	3,199,500
2025-07-16	2.390	2.470	2.390	2.470	2.470	514,500
2025-07-15	2.330	2.420	2.320	2.360	2.360	478,000
2025-07-14	2.380	2.380	2.310	2.330	2.330	490,000
2025-07-11	2.420	2.440	2.380	2.380	2.380	695,500
2025-07-10	2.450	2.460	2.390	2.400	2.400	508,500
2025-07-09	2.430	2.500	2.420	2.470	2.470	423,500
2025-07-08	2.400	2.480	2.400	2.440	2.440	152,500
2025-07-07	2.430	2.450	2.400	2.400	2.400	297,000
2025-07-04	2.430	2.460	2.400	2.420	2.420	180,000
2025-07-03	2.410	2.490	2.410	2.420	2.420	701,500
2025-07-02	2.450	2.550	2.430	2.460	2.460	607,000
2025-06-30	2.440	2.440	2.390	2.420	2.420	401,000
2025-06-27	2.510	2.540	2.430	2.430	2.430	670,500
2025-06-26	2.530	2.600	2.480	2.570	2.570	890,500
2025-06-25	2.590	2.630	2.500	2.560	2.560	555,000
2025-06-24	2.540	2.640	2.510	2.600	2.600	1,417,500
2025-06-23	2.500	2.590	2.420	2.530	2.530	987,000
2025-06-20	2.560	2.560	2.490	2.500	2.500	628,500
2025-06-19	2.650	2.650	2.490	2.490	2.490	926,880
2025-06-18	2.610	2.690	2.550	2.670	2.670	821,000
2025-06-17	2.800	2.800	2.610	2.610	2.610	1,991,000
2025-06-16	2.850	3.020	2.760	2.790	2.790	2,056,500
2025-06-13	2.980	2.980	2.800	2.930	2.930	2,900,500
2025-06-12	2.680	3.030	2.640	2.980	2.980	2,859,000
2025-06-11	2.730	2.740	2.660	2.680	2.680	723,000
2025-06-10	2.720	2.780	2.680	2.730	2.730	602,000
2025-06-09	2.540	2.780	2.530	2.720	2.720	1,648,500
2025-06-06	2.540	2.570	2.500	2.540	2.540	442,500
2025-06-05	2.730	2.740	2.510	2.540	2.540	1,171,000
2025-06-04	2.590	2.730	2.570	2.730	2.730	1,910,500
2025-06-03	2.540	2.680	2.500	2.590	2.590	732,000
2025-06-02	2.700	2.700	2.330	2.540	2.540	1,982,000
2025-05-30	2.770	2.820	2.520	2.690	2.690	4,356,000
2025-05-29	2.660	2.710	2.530	2.640	2.640	850,500
2025-05-28	2.790	2.790	2.620	2.660	2.660	853,500
2025-05-27	2.680	2.870	2.630	2.770	2.770	1,249,000
2025-05-26	2.560	2.680	2.550	2.680	2.680	583,500
2025-05-23	2.600	2.620	2.550	2.560	2.560	1,080,500
2025-05-22	2.670	2.770	2.620	2.680	2.680	1,046,000
2025-05-21	2.550	2.760	2.550	2.670	2.670	1,419,100
2025-05-20	2.520	2.690	2.500	2.580	2.580	2,404,500
2025-05-19	2.540	2.540	2.460	2.480	2.480	1,139,500
2025-05-16	2.310	2.550	2.300	2.530	2.530	1,818,000
2025-05-15	2.300	2.390	2.290	2.340	2.340	648,500
2025-05-14	2.290	2.390	2.290	2.330	2.330	760,400
2025-05-13	2.180	2.250	2.150	2.250	2.250	572,000

← NewerPage 6 of 21 · 1,235 trading daysOlder →

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.