Genesis Scale Holdings Limited (HKG:0439)
Hong Kong · Delayed Price · Currency is HKD 0.9800
0.00 (0.00%)
Mar 6, 2026, 2:24 PM HKT
Genesis Scale Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | - | 101,000 |
| Mar 5, 2026 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | 2.08% | 148,000 |
| Mar 4, 2026 | 0.96 | 0.96 | 0.92 | 0.96 | 0.96 | -4.00% | 330,400 |
| Mar 3, 2026 | 1.01 | 1.03 | 0.92 | 1.00 | 1.00 | - | 380,000 |
| Mar 2, 2026 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | -4.76% | 228,090 |
| Feb 27, 2026 | 1.04 | 1.05 | 1.01 | 1.05 | 1.05 | -1.87% | 226,000 |
| Feb 26, 2026 | 1.06 | 1.07 | 1.01 | 1.07 | 1.07 | 0.94% | 256,087 |
| Feb 25, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 158,900 |
| Feb 24, 2026 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -3.60% | 362,000 |
| Feb 23, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | -0.89% | 157,000 |
| Feb 20, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 12,100 |
| Feb 16, 2026 | 1.12 | 1.12 | 1.12 | 1.13 | 1.13 | -0.88% | 30,000 |
| Feb 13, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | 3.64% | 228,085 |
| Feb 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | 18,500 |
| Feb 11, 2026 | 1.10 | 1.16 | 1.10 | 1.13 | 1.13 | 3.67% | 277,900 |
| Feb 10, 2026 | 1.10 | 1.17 | 1.09 | 1.09 | 1.09 | -6.84% | 408,614 |
| Feb 9, 2026 | 1.16 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 300,000 |
| Feb 6, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | -0.83% | 274,900 |
| Feb 5, 2026 | 1.12 | 1.21 | 1.08 | 1.20 | 1.20 | 1.69% | 434,000 |
| Feb 4, 2026 | 1.08 | 1.19 | 1.04 | 1.18 | 1.18 | 16.83% | 2,189,000 |
| Feb 3, 2026 | 1.00 | 1.01 | 0.94 | 1.01 | 1.01 | 5.21% | 177,000 |
| Feb 2, 2026 | 0.97 | 1.00 | 0.93 | 0.96 | 0.96 | -4.00% | 510,100 |
| Jan 30, 2026 | 0.98 | 1.00 | 0.95 | 1.00 | 1.00 | 2.04% | 167,900 |
| Jan 29, 2026 | 1.04 | 1.04 | 0.96 | 0.98 | 0.98 | -5.77% | 877,000 |
| Jan 28, 2026 | 1.04 | 1.08 | 1.04 | 1.04 | 1.04 | - | 318,000 |
| Jan 27, 2026 | 1.06 | 1.09 | 1.04 | 1.04 | 1.04 | -0.95% | 537,085 |
| Jan 26, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 48,800 |
| Jan 23, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 78,000 |
| Jan 22, 2026 | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | - | 368,000 |
| Jan 21, 2026 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -2.70% | 762,100 |
| Jan 20, 2026 | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | - | 440,085 |
| Jan 19, 2026 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | - | 237,800 |
| Jan 16, 2026 | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | -0.89% | 332,000 |
| Jan 15, 2026 | 1.13 | 1.14 | 1.09 | 1.12 | 1.12 | -3.45% | 430,000 |
| Jan 14, 2026 | 1.17 | 1.17 | 1.12 | 1.16 | 1.16 | -0.85% | 340,678 |
| Jan 13, 2026 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 282,080 |
| Jan 12, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 172,700 |
| Jan 9, 2026 | 1.12 | 1.19 | 1.12 | 1.18 | 1.18 | 2.61% | 452,600 |
| Jan 8, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | 304,000 |
| Jan 7, 2026 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -2.61% | 127,800 |
| Jan 6, 2026 | 1.17 | 1.17 | 1.10 | 1.15 | 1.15 | -1.71% | 676,200 |
| Jan 5, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 143,900 |
| Jan 2, 2026 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 4.50% | 208,600 |
| Dec 31, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | 0.91% | 42,000 |
| Dec 30, 2025 | 1.15 | 1.16 | 1.10 | 1.10 | 1.10 | -5.98% | 632,000 |
| Dec 29, 2025 | 1.21 | 1.22 | 1.15 | 1.17 | 1.17 | -3.31% | 618,000 |
| Dec 24, 2025 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -2.42% | 257,008 |
| Dec 23, 2025 | 1.25 | 1.26 | 1.20 | 1.24 | 1.24 | -0.80% | 284,000 |
| Dec 22, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -0.79% | 182,000 |
| Dec 19, 2025 | 1.23 | 1.29 | 1.23 | 1.26 | 1.26 | 2.44% | 138,600 |