Genscript Biotech Corporation 1548
HKEX · Hong Kong SAR China · Health Technology
HKD 44.86+3.46 (+8.36%)
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 44.86 | +8.36% | HKD 41.00 | HKD 46.20 | HKD 41.00 | 37.08M |
| 2026-09-29 | HKD 41.40 | -1.43% | HKD 42.10 | HKD 42.58 | HKD 39.64 | 28.77M |
| 2026-09-28 | HKD 42.00 | -2.19% | HKD 42.90 | HKD 42.90 | HKD 40.80 | 29.10M |
| 2026-09-25 | HKD 42.94 | +8.05% | HKD 42.24 | HKD 43.68 | HKD 41.52 | 18.99M |
| 2026-09-24 | HKD 39.74 | -4.84% | HKD 41.50 | HKD 41.90 | HKD 39.06 | 36.03M |
| 2026-09-23 | HKD 41.76 | +3.21% | HKD 41.04 | HKD 43.12 | HKD 39.88 | 37.83M |
| 2026-09-22 | HKD 40.46 | -2.27% | HKD 41.96 | HKD 42.66 | HKD 40.16 | 35.61M |
| 2026-09-21 | HKD 41.40 | +5.24% | HKD 39.22 | HKD 42.30 | HKD 39.22 | 52.97M |
| 2026-09-18 | HKD 39.34 | +5.70% | HKD 39.00 | HKD 40.34 | HKD 38.46 | 45.64M |
| 2026-09-17 | HKD 37.22 | +14.31% | HKD 33.40 | HKD 38.28 | HKD 33.02 | 60.00M |
| 2026-09-16 | HKD 32.56 | +0.56% | HKD 32.50 | HKD 33.66 | HKD 32.02 | 23.38M |
| 2026-09-15 | HKD 32.38 | -4.76% | HKD 33.24 | HKD 34.50 | HKD 31.98 | 25.47M |
| 2026-09-14 | HKD 34.00 | +5.07% | HKD 32.02 | HKD 34.42 | HKD 30.90 | 35.10M |
| 2026-09-11 | HKD 32.36 | +1.13% | HKD 30.88 | HKD 33.76 | HKD 30.80 | 43.95M |
| 2026-09-10 | HKD 32.00 | -4.99% | HKD 33.20 | HKD 33.60 | HKD 31.64 | 23.73M |
| 2026-09-09 | HKD 33.68 | -2.88% | HKD 33.82 | HKD 35.00 | HKD 32.74 | 23.82M |
| 2026-09-08 | HKD 34.68 | +11.87% | HKD 31.68 | HKD 35.26 | HKD 31.32 | 40.72M |
| 2026-09-07 | HKD 31.00 | -1.46% | HKD 31.40 | HKD 32.26 | HKD 30.70 | 30.54M |
| 2026-09-04 | HKD 31.46 | -13.33% | HKD 34.92 | HKD 35.58 | HKD 31.26 | 98.68M |
| 2026-09-03 | HKD 36.30 | +1.34% | HKD 36.90 | HKD 37.36 | HKD 35.22 | 27.14M |
| 2026-09-02 | HKD 35.82 | -1.49% | HKD 36.04 | HKD 36.78 | HKD 35.26 | 22.52M |
| 2026-09-01 | HKD 36.36 | +7.32% | HKD 34.00 | HKD 37.06 | HKD 34.00 | 38.82M |
| 2026-08-31 | HKD 33.88 | -3.26% | HKD 33.98 | HKD 35.18 | HKD 32.96 | 50.83M |
| 2026-08-28 | HKD 35.02 | -1.30% | HKD 34.90 | HKD 35.80 | HKD 33.60 | 23.94M |
| 2026-08-27 | HKD 35.48 | +0.40% | HKD 35.50 | HKD 35.84 | HKD 33.20 | 29.66M |
| 2026-08-26 | HKD 35.34 | +0.86% | HKD 35.08 | HKD 36.10 | HKD 34.80 | 38.21M |
| 2026-08-25 | HKD 35.04 | +7.42% | HKD 33.10 | HKD 35.18 | HKD 32.90 | 34.43M |
| 2026-08-24 | HKD 32.62 | -5.28% | HKD 34.44 | HKD 34.94 | HKD 32.00 | 56.71M |
| 2026-08-21 | HKD 34.44 | +3.24% | HKD 33.20 | HKD 34.76 | HKD 32.50 | 34.78M |
| 2026-08-20 | HKD 33.36 | +13.62% | HKD 33.18 | HKD 35.22 | HKD 31.50 | 113.14M |
| 2026-08-19 | HKD 29.36 | +3.89% | HKD 28.10 | HKD 30.10 | HKD 27.96 | 68.13M |
| 2026-08-18 | HKD 28.26 | +8.36% | HKD 26.08 | HKD 28.40 | HKD 26.00 | 53.51M |
| 2026-08-17 | HKD 26.08 | +4.82% | HKD 23.64 | HKD 26.68 | HKD 23.60 | 60.52M |
| 2026-08-14 | HKD 24.88 | -4.23% | HKD 26.00 | HKD 26.12 | HKD 24.20 | 44.87M |
| 2026-08-13 | HKD 25.98 | +4.51% | HKD 24.88 | HKD 26.72 | HKD 24.60 | 48.69M |
| 2026-08-12 | HKD 24.86 | +1.30% | HKD 24.60 | HKD 25.50 | HKD 24.00 | 32.85M |
| 2026-08-11 | HKD 24.54 | +1.57% | HKD 24.40 | HKD 26.32 | HKD 24.04 | 69.82M |
| 2026-08-10 | HKD 24.16 | +5.13% | HKD 24.50 | HKD 24.90 | HKD 22.84 | 84.73M |
| 2026-08-07 | HKD 22.98 | +16.18% | HKD 19.79 | HKD 23.02 | HKD 19.27 | 78.64M |
| 2026-08-06 | HKD 19.78 | +5.49% | HKD 19.00 | HKD 20.30 | HKD 18.83 | 46.09M |
| 2026-08-05 | HKD 18.75 | +3.19% | HKD 18.35 | HKD 18.97 | HKD 18.16 | 28.56M |
| 2026-08-04 | HKD 18.17 | +11.47% | HKD 16.73 | HKD 18.30 | HKD 16.48 | 42.15M |
| 2026-08-03 | HKD 16.30 | -9.75% | HKD 18.08 | HKD 19.19 | HKD 16.06 | 53.13M |
| 2026-07-31 | HKD 18.06 | +5.00% | HKD 17.18 | HKD 18.58 | HKD 16.97 | 39.61M |
| 2026-07-30 | HKD 17.20 | -1.15% | HKD 17.47 | HKD 17.60 | HKD 16.50 | 25.91M |
| 2026-07-29 | HKD 17.40 | +3.51% | HKD 16.90 | HKD 17.46 | HKD 16.72 | 25.05M |
| 2026-07-28 | HKD 16.81 | -0.06% | HKD 16.00 | HKD 17.30 | HKD 15.84 | 30.48M |
| 2026-07-27 | HKD 16.82 | +4.47% | HKD 16.01 | HKD 16.90 | HKD 15.82 | 30.61M |
| 2026-07-24 | HKD 16.10 | +0.06% | HKD 16.08 | HKD 16.84 | HKD 15.83 | 25.03M |
| 2026-07-23 | HKD 16.09 | +3.01% | HKD 15.63 | HKD 16.50 | HKD 15.22 | 20.72M |
| 2026-07-22 | HKD 15.62 | +6.55% | HKD 14.66 | HKD 16.64 | HKD 14.54 | 65.48M |
| 2026-07-21 | HKD 14.66 | +4.34% | HKD 14.05 | HKD 14.76 | HKD 13.75 | 16.50M |
| 2026-07-20 | HKD 14.05 | +6.28% | HKD 13.50 | HKD 14.09 | HKD 13.34 | 21.75M |
| 2026-07-17 | HKD 13.22 | -8.76% | HKD 14.49 | HKD 14.57 | HKD 13.12 | 20.30M |
| 2026-07-16 | HKD 14.49 | -2.23% | HKD 14.27 | HKD 14.90 | HKD 13.82 | 21.38M |
| 2026-07-15 | HKD 14.82 | +3.78% | HKD 14.56 | HKD 15.08 | HKD 14.30 | 30.15M |
| 2026-07-14 | HKD 14.28 | -0.28% | HKD 14.09 | HKD 14.50 | HKD 13.66 | 24.01M |
| 2026-07-13 | HKD 14.32 | +3.47% | HKD 13.84 | HKD 14.73 | HKD 13.83 | 24.06M |
| 2026-07-10 | HKD 13.84 | +4.85% | HKD 13.30 | HKD 14.10 | HKD 13.09 | 13.46M |
| 2026-07-09 | HKD 13.20 | -0.53% | HKD 13.26 | HKD 13.54 | HKD 13.00 | 11.92M |
| 2026-07-08 | HKD 13.27 | -1.70% | HKD 13.50 | HKD 13.59 | HKD 13.20 | 12.55M |
| 2026-07-07 | HKD 13.50 | -3.50% | HKD 13.78 | HKD 13.87 | HKD 13.38 | 13.61M |
| 2026-07-06 | HKD 13.99 | +2.79% | HKD 13.60 | HKD 14.50 | HKD 13.50 | 26.98M |
| 2026-07-03 | HKD 13.61 | +3.50% | HKD 13.20 | HKD 13.73 | HKD 13.06 | 17.98M |
| 2026-07-02 | HKD 13.15 | +7.52% | HKD 12.50 | HKD 13.38 | HKD 12.50 | 43.68M |
| 2026-06-30 | HKD 12.23 | +0.33% | HKD 12.25 | HKD 12.36 | HKD 12.03 | 13.16M |
| 2026-06-29 | HKD 12.19 | +3.39% | HKD 11.97 | HKD 12.55 | HKD 11.79 | 20.60M |
| 2026-06-26 | HKD 11.79 | -2.00% | HKD 11.79 | HKD 12.53 | HKD 11.70 | 12.74M |
| 2026-06-25 | HKD 12.03 | -0.74% | HKD 12.07 | HKD 12.19 | HKD 11.54 | 14.29M |
| 2026-06-24 | HKD 12.12 | +11.50% | HKD 10.80 | HKD 12.15 | HKD 10.80 | 39.08M |
| 2026-06-23 | HKD 10.87 | -1.54% | HKD 11.08 | HKD 11.38 | HKD 10.70 | 20.77M |
| 2026-06-22 | HKD 11.04 | -6.36% | HKD 11.12 | HKD 11.30 | HKD 10.62 | 30.07M |
| 2026-06-18 | HKD 11.79 | +4.61% | HKD 11.26 | HKD 11.98 | HKD 11.01 | 33.71M |
| 2026-06-17 | HKD 11.27 | -1.83% | HKD 11.46 | HKD 11.65 | HKD 11.18 | 16.83M |
| 2026-06-16 | HKD 11.48 | -2.71% | HKD 11.87 | HKD 11.90 | HKD 11.28 | 22.67M |
| 2026-06-15 | HKD 11.80 | -9.37% | HKD 12.98 | HKD 12.98 | HKD 11.67 | 41.76M |
| 2026-06-12 | HKD 13.02 | +9.97% | HKD 12.08 | HKD 13.02 | HKD 11.52 | 67.75M |
| 2026-06-11 | HKD 11.84 | +1.72% | HKD 11.70 | HKD 12.10 | HKD 11.31 | 28.54M |
| 2026-06-10 | HKD 11.64 | +0.78% | HKD 11.80 | HKD 11.80 | HKD 11.16 | 25.00M |
| 2026-06-09 | HKD 11.55 | -4.39% | HKD 12.12 | HKD 12.16 | HKD 11.45 | 21.30M |
| 2026-06-08 | HKD 12.08 | -6.50% | HKD 12.67 | HKD 12.67 | HKD 11.94 | 14.83M |
| 2026-06-05 | HKD 12.92 | -0.54% | HKD 13.10 | HKD 13.25 | HKD 12.66 | 12.12M |
| 2026-06-04 | HKD 12.99 | -3.20% | HKD 13.63 | HKD 13.63 | HKD 12.79 | 19.74M |
| 2026-06-03 | HKD 13.42 | +10.54% | HKD 13.96 | HKD 15.60 | HKD 13.28 | 73.75M |
| 2026-06-02 | HKD 12.14 | -0.33% | HKD 12.18 | HKD 12.32 | HKD 11.82 | 19.95M |
| 2026-06-01 | HKD 12.18 | -10.96% | HKD 13.68 | HKD 13.76 | HKD 12.13 | 35.82M |
| 2026-05-29 | HKD 13.68 | -2.01% | HKD 14.48 | HKD 14.48 | HKD 13.25 | 23.58M |
| 2026-05-28 | HKD 13.96 | -7.92% | HKD 15.16 | HKD 15.16 | HKD 13.80 | 17.62M |
| 2026-05-27 | HKD 15.16 | +14.16% | HKD 13.13 | HKD 15.27 | HKD 13.13 | 27.94M |
| 2026-05-26 | HKD 13.28 | +2.39% | HKD 13.07 | HKD 13.41 | HKD 12.80 | 10.20M |