Genesis Scale Holdings Limited (HKG:0439)
Hong Kong · Delayed Price · Currency is HKD 0.8200
+0.0600 (7.89%)
At close: Mar 27, 2026
Genesis Scale Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | - | - | 8,000 |
| Mar 26, 2026 | 0.76 | 0.80 | 0.76 | 0.76 | 0.76 | -1.30% | 124,000 |
| Mar 25, 2026 | 0.71 | 0.77 | 0.71 | 0.77 | 0.77 | 8.45% | 136,934 |
| Mar 24, 2026 | 0.75 | 0.75 | 0.71 | 0.71 | 0.71 | -7.79% | 266,100 |
| Mar 23, 2026 | 0.81 | 0.81 | 0.75 | 0.77 | 0.77 | -4.94% | 216,105 |
| Mar 20, 2026 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -3.57% | 252,000 |
| Mar 19, 2026 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -6.67% | 272,005 |
| Mar 18, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | - | 132,000 |
| Mar 17, 2026 | 0.91 | 0.93 | 0.89 | 0.90 | 0.90 | -1.10% | 409,600 |
| Mar 16, 2026 | 0.87 | 0.92 | 0.87 | 0.91 | 0.91 | -1.09% | 123,112 |
| Mar 13, 2026 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | 1.10% | 111,832 |
| Mar 12, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -4.21% | 110,100 |
| Mar 11, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 85,500 |
| Mar 10, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 104,100 |
| Mar 9, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -2.04% | 77,000 |
| 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 |