Genscript Biotech Corporation 1548
HKEX · Çin Hong Kong ÖİB · Sağlık Teknolojisi
HKD 44,86+3,46 (+%8,36)
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |