Genor Biopharma Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.800 | 1.850 | 1.790 | 1.800 | 1.800 | 292,500 |
| 2025-02-07 | 1.890 | 1.890 | 1.770 | 1.800 | 1.800 | 117,500 |
| 2025-02-06 | 1.840 | 1.840 | 1.800 | 1.820 | 1.820 | 295,000 |
| 2025-02-05 | 1.830 | 1.830 | 1.800 | 1.830 | 1.830 | 375,000 |
| 2025-02-04 | 1.860 | 1.920 | 1.800 | 1.840 | 1.840 | 355,500 |
| 2025-02-03 | 1.820 | 1.880 | 1.810 | 1.880 | 1.880 | 39,500 |
| 2025-01-28 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 24,000 |
| 2025-01-27 | 1.810 | 1.850 | 1.800 | 1.850 | 1.850 | 70,500 |
| 2025-01-24 | 1.890 | 1.900 | 1.820 | 1.850 | 1.850 | 163,000 |
| 2025-01-23 | 1.820 | 1.890 | 1.770 | 1.870 | 1.870 | 158,500 |
| 2025-01-22 | 1.760 | 1.870 | 1.750 | 1.870 | 1.870 | 30,500 |
| 2025-01-21 | 1.820 | 1.820 | 1.760 | 1.780 | 1.780 | 111,000 |
| 2025-01-20 | 1.760 | 1.820 | 1.760 | 1.800 | 1.800 | 33,000 |
| 2025-01-17 | 1.800 | 1.800 | 1.750 | 1.760 | 1.760 | 295,000 |
| 2025-01-16 | 1.840 | 1.840 | 1.780 | 1.800 | 1.800 | 28,000 |
| 2025-01-15 | 1.800 | 1.850 | 1.800 | 1.830 | 1.830 | 28,000 |
| 2025-01-14 | 1.820 | 1.860 | 1.780 | 1.800 | 1.800 | 492,500 |
| 2025-01-13 | 1.900 | 1.920 | 1.800 | 1.830 | 1.830 | 359,000 |
| 2025-01-10 | 1.890 | 1.900 | 1.850 | 1.890 | 1.890 | 123,500 |
| 2025-01-09 | 1.850 | 1.960 | 1.820 | 1.890 | 1.890 | 186,000 |
| 2025-01-08 | 1.830 | 1.850 | 1.800 | 1.850 | 1.850 | 98,500 |
| 2025-01-07 | 1.820 | 1.850 | 1.820 | 1.850 | 1.850 | 157,500 |
| 2025-01-06 | 1.920 | 1.940 | 1.850 | 1.880 | 1.880 | 150,500 |
| 2025-01-03 | 1.910 | 1.910 | 1.820 | 1.850 | 1.850 | 276,500 |
| 2025-01-02 | 1.730 | 1.900 | 1.730 | 1.900 | 1.900 | 1,314,500 |
| 2024-12-31 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 27,500 |
| 2024-12-30 | 1.690 | 1.760 | 1.640 | 1.710 | 1.710 | 207,500 |
| 2024-12-27 | 1.660 | 1.730 | 1.660 | 1.700 | 1.700 | 166,000 |
| 2024-12-24 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 58,000 |
| 2024-12-23 | 1.750 | 1.750 | 1.650 | 1.710 | 1.710 | 76,500 |
| 2024-12-20 | 1.660 | 1.660 | 1.610 | 1.640 | 1.640 | 64,500 |
| 2024-12-19 | 1.720 | 1.720 | 1.660 | 1.660 | 1.660 | 145,000 |
| 2024-12-18 | 1.760 | 1.800 | 1.730 | 1.760 | 1.760 | 108,000 |
| 2024-12-17 | 1.700 | 1.790 | 1.660 | 1.750 | 1.750 | 190,500 |
| 2024-12-16 | 1.600 | 1.760 | 1.600 | 1.700 | 1.700 | 311,000 |
| 2024-12-13 | 1.620 | 1.620 | 1.570 | 1.600 | 1.600 | 189,500 |
| 2024-12-12 | 1.590 | 1.590 | 1.550 | 1.580 | 1.580 | 29,000 |
| 2024-12-11 | 1.570 | 1.610 | 1.540 | 1.590 | 1.590 | 18,000 |
| 2024-12-10 | 1.610 | 1.610 | 1.540 | 1.550 | 1.550 | 85,500 |
| 2024-12-09 | 1.470 | 1.640 | 1.450 | 1.610 | 1.610 | 427,000 |
| 2024-12-06 | 1.400 | 1.450 | 1.360 | 1.450 | 1.450 | 88,000 |
| 2024-12-05 | 1.400 | 1.450 | 1.390 | 1.450 | 1.450 | 12,500 |
| 2024-12-04 | 1.420 | 1.450 | 1.390 | 1.450 | 1.450 | 52,000 |
| 2024-12-03 | 1.470 | 1.470 | 1.400 | 1.420 | 1.420 | 81,500 |
| 2024-12-02 | 1.410 | 1.530 | 1.410 | 1.470 | 1.470 | 14,500 |
| 2024-11-29 | 1.410 | 1.420 | 1.380 | 1.410 | 1.410 | 118,000 |
| 2024-11-28 | 1.460 | 1.460 | 1.380 | 1.410 | 1.410 | 25,500 |
| 2024-11-27 | 1.400 | 1.460 | 1.380 | 1.410 | 1.410 | 84,000 |
| 2024-11-26 | 1.400 | 1.460 | 1.390 | 1.440 | 1.440 | 149,000 |
| 2024-11-25 | 1.470 | 1.470 | 1.400 | 1.410 | 1.410 | 68,500 |
| 2024-11-22 | 1.400 | 1.520 | 1.400 | 1.490 | 1.490 | 96,500 |
| 2024-11-21 | 1.460 | 1.520 | 1.400 | 1.400 | 1.400 | 526,500 |
| 2024-11-20 | 1.520 | 1.530 | 1.450 | 1.460 | 1.460 | 281,500 |
| 2024-11-19 | 1.610 | 1.610 | 1.510 | 1.510 | 1.510 | 503,000 |
| 2024-11-18 | 1.600 | 1.670 | 1.600 | 1.610 | 1.610 | 354,000 |
| 2024-11-15 | 1.640 | 1.750 | 1.560 | 1.620 | 1.620 | 219,500 |
| 2024-11-14 | 1.740 | 1.740 | 1.650 | 1.650 | 1.650 | 361,000 |
| 2024-11-13 | 1.760 | 1.760 | 1.700 | 1.730 | 1.730 | 358,000 |
| 2024-11-12 | 1.860 | 1.860 | 1.800 | 1.800 | 1.800 | 79,000 |
| 2024-11-11 | 1.790 | 1.860 | 1.790 | 1.860 | 1.860 | 125,500 |
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.