Genor Biopharma Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.850 | 1.860 | 1.820 | 1.820 | 1.820 | 252,500 |
| 2024-11-07 | 1.820 | 1.860 | 1.820 | 1.850 | 1.850 | 213,000 |
| 2024-11-06 | 1.770 | 1.870 | 1.770 | 1.870 | 1.870 | 275,500 |
| 2024-11-05 | 1.840 | 1.900 | 1.810 | 1.870 | 1.870 | 441,000 |
| 2024-11-04 | 1.930 | 1.930 | 1.830 | 1.910 | 1.910 | 64,500 |
| 2024-11-01 | 1.840 | 1.880 | 1.840 | 1.880 | 1.880 | 84,000 |
| 2024-10-31 | 1.860 | 1.870 | 1.860 | 1.860 | 1.860 | 54,000 |
| 2024-10-30 | 1.900 | 1.900 | 1.850 | 1.850 | 1.850 | 157,000 |
| 2024-10-29 | 1.920 | 1.980 | 1.860 | 1.910 | 1.910 | 469,000 |
| 2024-10-28 | 2.020 | 2.070 | 1.920 | 1.920 | 1.920 | 661,000 |
| 2024-10-25 | 1.820 | 2.050 | 1.800 | 2.020 | 2.020 | 913,000 |
| 2024-10-24 | 1.750 | 1.900 | 1.750 | 1.820 | 1.820 | 94,000 |
| 2024-10-23 | 1.830 | 1.840 | 1.810 | 1.820 | 1.820 | 108,500 |
| 2024-10-22 | 1.770 | 1.840 | 1.740 | 1.830 | 1.830 | 174,000 |
| 2024-10-21 | 1.790 | 1.850 | 1.760 | 1.810 | 1.810 | 147,500 |
| 2024-10-18 | 1.820 | 1.920 | 1.820 | 1.860 | 1.860 | 203,000 |
| 2024-10-17 | 1.800 | 1.800 | 1.760 | 1.770 | 1.770 | 217,500 |
| 2024-10-16 | 1.760 | 1.800 | 1.700 | 1.770 | 1.770 | 198,000 |
| 2024-10-15 | 1.780 | 1.880 | 1.720 | 1.800 | 1.800 | 405,000 |
| 2024-10-14 | 1.840 | 1.840 | 1.700 | 1.740 | 1.740 | 536,500 |
| 2024-10-10 | 1.750 | 1.900 | 1.750 | 1.840 | 1.840 | 1,893,500 |
| 2024-10-09 | 1.970 | 2.070 | 1.750 | 1.790 | 1.790 | 3,379,000 |
| 2024-10-08 | 2.480 | 2.480 | 1.750 | 1.970 | 1.970 | 4,710,000 |
| 2024-10-07 | 3.100 | 3.250 | 2.200 | 2.340 | 2.340 | 12,798,500 |
| 2024-10-04 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-10-03 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-10-02 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-09-30 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-09-27 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-09-26 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-09-25 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-09-24 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-09-23 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-09-20 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-09-19 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-09-17 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-09-16 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-09-13 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-09-12 | 1.470 | 1.650 | 1.470 | 1.650 | 1.650 | 2,192,617 |
| 2024-09-11 | 1.410 | 1.470 | 1.410 | 1.450 | 1.450 | 54,500 |
| 2024-09-10 | 1.460 | 1.460 | 1.380 | 1.450 | 1.450 | 170,500 |
| 2024-09-09 | 1.390 | 1.440 | 1.390 | 1.410 | 1.410 | 43,500 |
| 2024-09-05 | 1.450 | 1.460 | 1.350 | 1.420 | 1.420 | 470,500 |
| 2024-09-04 | 1.450 | 1.510 | 1.440 | 1.510 | 1.510 | 610,500 |
| 2024-09-03 | 1.500 | 1.520 | 1.500 | 1.510 | 1.510 | 590,000 |
| 2024-09-02 | 1.460 | 1.500 | 1.450 | 1.500 | 1.500 | 156,500 |
| 2024-08-30 | 1.480 | 1.510 | 1.480 | 1.500 | 1.500 | 263,500 |
| 2024-08-29 | 1.420 | 1.500 | 1.410 | 1.500 | 1.500 | 1,609,000 |
| 2024-08-28 | 1.450 | 1.460 | 1.410 | 1.410 | 1.410 | 103,500 |
| 2024-08-27 | 1.350 | 1.440 | 1.350 | 1.440 | 1.440 | 163,500 |
| 2024-08-26 | 1.350 | 1.390 | 1.340 | 1.390 | 1.390 | 33,500 |
| 2024-08-23 | 1.350 | 1.380 | 1.310 | 1.350 | 1.350 | 155,500 |
| 2024-08-22 | 1.300 | 1.380 | 1.300 | 1.350 | 1.350 | 497,500 |
| 2024-08-21 | 1.270 | 1.380 | 1.270 | 1.380 | 1.380 | 14,000 |
| 2024-08-20 | 1.300 | 1.340 | 1.290 | 1.290 | 1.290 | 19,500 |
| 2024-08-19 | 1.300 | 1.360 | 1.280 | 1.290 | 1.290 | 10,000 |
| 2024-08-16 | 1.260 | 1.370 | 1.260 | 1.300 | 1.300 | 114,500 |
| 2024-08-15 | 1.260 | 1.300 | 1.250 | 1.250 | 1.250 | 56,000 |
| 2024-08-14 | 1.270 | 1.310 | 1.230 | 1.260 | 1.260 | 37,000 |
| 2024-08-13 | 1.260 | 1.370 | 1.260 | 1.310 | 1.310 | 13,000 |
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.