Genesis Scale Holdings Limited 0439
HKEX · Hong Kong SAR China · Electronic Technology
HKD 0.5250+0.01 (+1.94%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.52 | +1.94% | HKD 0.50 | HKD 0.52 | HKD 0.50 | 68.00K |
| 2026-09-29 | HKD 0.51 | +0.98% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-09-28 | HKD 0.51 | +0.99% | HKD 0.50 | HKD 0.51 | HKD 0.50 | 98.00K |
| 2026-09-25 | HKD 0.50 | -5.61% | HKD 0.52 | HKD 0.52 | HKD 0.48 | 947.00K |
| 2026-09-24 | HKD 0.54 | -0.93% | HKD 0.52 | HKD 0.54 | HKD 0.52 | 164.00K |
| 2026-09-23 | HKD 0.54 | -1.82% | HKD 0.52 | HKD 0.54 | HKD 0.52 | 44.00K |
| 2026-09-22 | HKD 0.55 | -0.90% | HKD 0.52 | HKD 0.56 | HKD 0.56 | 20.00K |
| 2026-09-21 | HKD 0.56 | +0.91% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-09-18 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 24.00K |
| 2026-09-17 | HKD 0.55 | 0.00% | HKD 0.52 | HKD 0.55 | HKD 0.52 | 94.00K |
| 2026-09-16 | HKD 0.55 | +3.77% | HKD 0.53 | HKD 0.55 | HKD 0.53 | 44.00K |
| 2026-09-15 | HKD 0.53 | 0.00% | HKD 0.50 | HKD 0.53 | HKD 0.50 | 11.00K |
| 2026-09-14 | HKD 0.53 | 0.00% | HKD 0.50 | HKD 0.53 | HKD 0.49 | 552.00K |
| 2026-09-11 | HKD 0.53 | -4.50% | HKD 0.52 | HKD 0.53 | HKD 0.49 | 728.00K |
| 2026-09-10 | HKD 0.56 | -3.48% | HKD 0.54 | HKD 0.56 | HKD 0.52 | 268.00K |
| 2026-09-09 | HKD 0.57 | +1.77% | HKD 0.54 | HKD 0.57 | HKD 0.54 | 29.60K |
| 2026-09-08 | HKD 0.56 | +0.89% | HKD 0.56 | HKD 0.56 | HKD 0.54 | 143.10K |
| 2026-09-07 | HKD 0.56 | -6.67% | HKD 0.58 | HKD 0.58 | HKD 0.56 | 112.10K |
| 2026-09-04 | HKD 0.60 | -0.83% | HKD 0.59 | HKD 0.60 | HKD 0.57 | 66.00K |
| 2026-09-03 | HKD 0.61 | -0.82% | HKD 0.58 | HKD 0.61 | HKD 0.56 | 138.60K |
| 2026-09-02 | HKD 0.61 | -6.15% | HKD 0.61 | HKD 0.62 | HKD 0.58 | 240.00K |
| 2026-09-01 | HKD 0.65 | -4.41% | HKD 0.65 | HKD 0.67 | HKD 0.56 | 346.00K |
| 2026-08-31 | HKD 0.68 | -1.45% | HKD 0.65 | HKD 0.68 | HKD 0.64 | 129.00K |
| 2026-08-28 | HKD 0.69 | +8.66% | HKD 0.63 | HKD 0.70 | HKD 0.63 | 80.60K |
| 2026-08-27 | HKD 0.63 | -3.79% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 28.00K |
| 2026-08-26 | HKD 0.66 | 0.00% | HKD 0.65 | HKD 0.66 | HKD 0.63 | 74.00K |
| 2026-08-25 | HKD 0.66 | -1.49% | HKD 0.66 | HKD 0.66 | HKD 0.66 | 74.00K |
| 2026-08-24 | HKD 0.67 | -0.74% | HKD 0.62 | HKD 0.67 | HKD 0.62 | 31.70K |
| 2026-08-21 | HKD 0.68 | -0.74% | HKD 0.68 | HKD 0.68 | HKD 0.64 | 12.50K |
| 2026-08-20 | HKD 0.68 | 0.00% | HKD 0.65 | HKD 0.68 | HKD 0.64 | 14.00K |
| 2026-08-19 | HKD 0.68 | -4.23% | HKD 0.67 | HKD 0.69 | HKD 0.64 | 75.40K |
| 2026-08-18 | HKD 0.71 | 0.00% | HKD 0.68 | HKD 0.71 | HKD 0.68 | 8.00K |
| 2026-08-17 | HKD 0.71 | +2.90% | HKD 0.69 | HKD 0.71 | HKD 0.69 | 44.94K |
| 2026-08-14 | HKD 0.69 | +2.99% | HKD 0.69 | HKD 0.69 | HKD 0.63 | 198.50K |
| 2026-08-13 | HKD 0.67 | +1.52% | HKD 0.67 | HKD 0.67 | HKD 0.67 | 0 |
| 2026-08-12 | HKD 0.66 | -5.71% | HKD 0.67 | HKD 0.69 | HKD 0.65 | 76.00K |
| 2026-08-11 | HKD 0.70 | -4.11% | HKD 0.70 | HKD 0.70 | HKD 0.67 | 71.00K |
| 2026-08-10 | HKD 0.73 | +8.15% | HKD 0.69 | HKD 0.75 | HKD 0.68 | 25.60K |
| 2026-08-07 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-08-06 | HKD 0.68 | -3.57% | HKD 0.68 | HKD 0.68 | HKD 0.65 | 98.90K |
| 2026-08-05 | HKD 0.70 | +8.53% | HKD 0.66 | HKD 0.70 | HKD 0.62 | 476.00K |
| 2026-08-04 | HKD 0.64 | +4.88% | HKD 0.68 | HKD 0.68 | HKD 0.61 | 282.00K |
| 2026-08-03 | HKD 0.62 | +4.24% | HKD 0.59 | HKD 0.62 | HKD 0.59 | 118.10K |
| 2026-07-31 | HKD 0.59 | +3.51% | HKD 0.55 | HKD 0.59 | HKD 0.55 | 30.00K |
| 2026-07-30 | HKD 0.57 | 0.00% | HKD 0.54 | HKD 0.57 | HKD 0.54 | 16.00K |
| 2026-07-29 | HKD 0.57 | -3.39% | HKD 0.57 | HKD 0.57 | HKD 0.55 | 212.09K |
| 2026-07-28 | HKD 0.59 | -1.67% | HKD 0.58 | HKD 0.59 | HKD 0.54 | 287.20K |
| 2026-07-27 | HKD 0.60 | +3.45% | HKD 0.56 | HKD 0.60 | HKD 0.56 | 28.00K |
| 2026-07-24 | HKD 0.58 | -7.94% | HKD 0.58 | HKD 0.60 | HKD 0.58 | 36.00K |
| 2026-07-23 | HKD 0.63 | +5.00% | HKD 0.56 | HKD 0.63 | HKD 0.55 | 150.00K |
| 2026-07-22 | HKD 0.60 | +3.45% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-07-21 | HKD 0.58 | 0.00% | HKD 0.56 | HKD 0.58 | HKD 0.56 | 42.80K |
| 2026-07-20 | HKD 0.58 | 0.00% | HKD 0.55 | HKD 0.58 | HKD 0.55 | 36.00K |
| 2026-07-17 | HKD 0.58 | +5.45% | HKD 0.53 | HKD 0.58 | HKD 0.51 | 458.00K |
| 2026-07-16 | HKD 0.55 | -1.79% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 0 |
| 2026-07-15 | HKD 0.56 | -3.45% | HKD 0.54 | HKD 0.56 | HKD 0.54 | 5.00K |
| 2026-07-14 | HKD 0.58 | +13.73% | HKD 0.50 | HKD 0.59 | HKD 0.50 | 122.00K |
| 2026-07-13 | HKD 0.51 | -1.92% | HKD 0.51 | HKD 0.51 | HKD 0.50 | 72.00K |
| 2026-07-10 | HKD 0.52 | 0.00% | HKD 0.52 | HKD 0.54 | HKD 0.51 | 226.00K |
| 2026-07-09 | HKD 0.52 | -7.14% | HKD 0.53 | HKD 0.54 | HKD 0.50 | 80.00K |
| 2026-07-08 | HKD 0.56 | +5.66% | HKD 0.53 | HKD 0.56 | HKD 0.50 | 189.50K |
| 2026-07-07 | HKD 0.53 | -8.62% | HKD 0.53 | HKD 0.57 | HKD 0.53 | 23.00K |
| 2026-07-06 | HKD 0.58 | +3.57% | HKD 0.53 | HKD 0.58 | HKD 0.53 | 12.00K |
| 2026-07-03 | HKD 0.56 | -1.75% | HKD 0.53 | HKD 0.56 | HKD 0.51 | 51.00K |
| 2026-07-02 | HKD 0.57 | +7.55% | HKD 0.52 | HKD 0.58 | HKD 0.52 | 140.00K |
| 2026-06-30 | HKD 0.53 | -3.64% | HKD 0.53 | HKD 0.55 | HKD 0.50 | 337.92K |
| 2026-06-29 | HKD 0.55 | -1.79% | HKD 0.56 | HKD 0.58 | HKD 0.50 | 157.70K |
| 2026-06-26 | HKD 0.56 | +7.69% | HKD 0.47 | HKD 0.58 | HKD 0.46 | 156.00K |
| 2026-06-25 | HKD 0.52 | -8.77% | HKD 0.57 | HKD 0.57 | HKD 0.51 | 368.00K |
| 2026-06-24 | HKD 0.57 | -5.00% | HKD 0.56 | HKD 0.57 | HKD 0.55 | 66.00K |
| 2026-06-23 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.56 | 343.10K |
| 2026-06-22 | HKD 0.60 | 0.00% | HKD 0.55 | HKD 0.60 | HKD 0.55 | 246.00K |
| 2026-06-18 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.65 | HKD 0.57 | 376.80K |
| 2026-06-17 | HKD 0.60 | -7.69% | HKD 0.65 | HKD 0.65 | HKD 0.59 | 228.00K |
| 2026-06-16 | HKD 0.65 | 0.00% | HKD 0.63 | HKD 0.65 | HKD 0.62 | 116.00K |
| 2026-06-15 | HKD 0.65 | +1.56% | HKD 0.61 | HKD 0.65 | HKD 0.61 | 181.20K |
| 2026-06-12 | HKD 0.64 | +1.59% | HKD 0.60 | HKD 0.69 | HKD 0.60 | 128.40K |
| 2026-06-11 | HKD 0.63 | -1.56% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 4.00K |
| 2026-06-10 | HKD 0.64 | +1.59% | HKD 0.60 | HKD 0.64 | HKD 0.60 | 144.00K |
| 2026-06-09 | HKD 0.63 | 0.00% | HKD 0.60 | HKD 0.63 | HKD 0.60 | 175.41K |
| 2026-06-08 | HKD 0.63 | 0.00% | HKD 0.62 | HKD 0.64 | HKD 0.60 | 246.00K |
| 2026-06-05 | HKD 0.63 | -5.97% | HKD 0.67 | HKD 0.67 | HKD 0.61 | 125.90K |
| 2026-06-04 | HKD 0.67 | -2.90% | HKD 0.69 | HKD 0.71 | HKD 0.62 | 404.00K |
| 2026-06-03 | HKD 0.69 | -6.76% | HKD 0.72 | HKD 0.72 | HKD 0.67 | 477.00K |
| 2026-06-02 | HKD 0.74 | -3.90% | HKD 0.72 | HKD 0.75 | HKD 0.70 | 160.60K |
| 2026-06-01 | HKD 0.77 | 0.00% | HKD 0.79 | HKD 0.79 | HKD 0.77 | 50.00K |
| 2026-05-29 | HKD 0.77 | 0.00% | HKD 0.76 | HKD 0.77 | HKD 0.76 | 217.00K |
| 2026-05-28 | HKD 0.77 | +2.67% | HKD 0.72 | HKD 0.78 | HKD 0.71 | 121.00K |
| 2026-05-27 | HKD 0.75 | +8.70% | HKD 0.71 | HKD 0.81 | HKD 0.71 | 444.80K |
| 2026-05-26 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.62 | 584.50K |