Genscript Biotech Corporation (HKG:1548)
Hong Kong · Delayed Price · Currency is HKD 15.11
-0.77 (-4.85%)
Nov 21, 2025, 11:59 AM HKT
Genscript Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 16.15 | 16.15 | 15.31 | 15.42 | - | -2.90% | 994,000 |
| Nov 20, 2025 | 16.15 | 16.16 | 15.52 | 15.88 | 15.88 | -2.76% | 18,836,890 |
| Nov 19, 2025 | 16.50 | 16.59 | 16.17 | 16.33 | 16.33 | -1.33% | 6,216,512 |
| Nov 18, 2025 | 17.00 | 17.05 | 16.32 | 16.55 | 16.55 | -2.65% | 6,980,000 |
| Nov 17, 2025 | 17.04 | 17.17 | 16.78 | 17.00 | 17.00 | -1.68% | 8,573,443 |
| Nov 14, 2025 | 16.51 | 17.57 | 16.41 | 17.29 | 17.29 | 4.72% | 24,369,790 |
| Nov 13, 2025 | 16.80 | 16.87 | 16.20 | 16.51 | 16.51 | -3.79% | 18,364,710 |
| Nov 12, 2025 | 16.18 | 17.25 | 16.18 | 17.16 | 17.16 | 5.86% | 20,401,610 |
| Nov 11, 2025 | 16.16 | 16.31 | 16.03 | 16.21 | 16.21 | 0.31% | 5,918,952 |
| Nov 10, 2025 | 16.19 | 16.30 | 16.03 | 16.16 | 16.16 | 0.94% | 5,264,212 |
| Nov 7, 2025 | 16.22 | 16.24 | 15.90 | 16.01 | 16.01 | -2.20% | 9,318,112 |
| Nov 6, 2025 | 16.39 | 16.45 | 16.23 | 16.37 | 16.37 | 0.68% | 6,158,332 |
| Nov 5, 2025 | 16.18 | 16.28 | 15.68 | 16.26 | 16.26 | -0.31% | 11,222,580 |
| Nov 4, 2025 | 17.04 | 17.23 | 16.22 | 16.31 | 16.31 | -4.28% | 11,106,400 |
| Nov 3, 2025 | 16.11 | 17.15 | 16.11 | 17.04 | 17.04 | 5.84% | 22,737,230 |
| Oct 31, 2025 | 16.06 | 16.37 | 15.92 | 16.10 | 16.10 | -0.49% | 8,221,551 |
| Oct 30, 2025 | 16.27 | 16.60 | 16.02 | 16.18 | 16.18 | 0.81% | 13,455,940 |
| Oct 28, 2025 | 16.36 | 16.40 | 15.98 | 16.05 | 16.05 | -1.11% | 4,033,246 |
| Oct 27, 2025 | 16.12 | 16.40 | 16.10 | 16.23 | 16.23 | 1.82% | 8,002,900 |
| Oct 24, 2025 | 15.90 | 16.14 | 15.75 | 15.94 | 15.94 | 0.76% | 5,732,400 |
| Oct 23, 2025 | 16.29 | 16.29 | 15.37 | 15.82 | 15.82 | -1.56% | 13,509,490 |
| Oct 22, 2025 | 16.22 | 16.33 | 15.96 | 16.07 | 16.07 | -0.92% | 5,702,563 |
| Oct 21, 2025 | 16.09 | 16.43 | 16.03 | 16.22 | 16.22 | 1.25% | 6,553,714 |
| Oct 20, 2025 | 15.90 | 16.07 | 15.75 | 16.02 | 16.02 | 1.84% | 3,936,240 |
| Oct 17, 2025 | 16.06 | 16.23 | 15.58 | 15.73 | 15.73 | -3.32% | 7,124,454 |
| Oct 16, 2025 | 16.62 | 16.75 | 16.07 | 16.27 | 16.27 | -0.25% | 9,131,846 |
| Oct 15, 2025 | 16.40 | 16.67 | 16.16 | 16.31 | 16.31 | 2.45% | 10,075,740 |
| Oct 14, 2025 | 16.60 | 16.79 | 15.81 | 15.92 | 15.92 | -3.40% | 9,781,370 |
| Oct 13, 2025 | 16.00 | 16.56 | 15.78 | 16.48 | 16.48 | -1.61% | 16,140,960 |
| Oct 10, 2025 | 17.06 | 17.22 | 16.75 | 16.75 | 16.75 | -1.93% | 14,181,380 |
| Oct 9, 2025 | 17.38 | 17.56 | 16.98 | 17.08 | 17.08 | -3.28% | 15,132,950 |
| Oct 8, 2025 | 17.38 | 17.66 | 17.07 | 17.66 | 17.66 | 1.90% | 3,346,064 |
| Oct 6, 2025 | 17.05 | 17.33 | 17.04 | 17.33 | 17.33 | 0.87% | 2,155,400 |
| Oct 3, 2025 | 17.39 | 17.39 | 17.02 | 17.18 | 17.18 | 0.12% | 1,810,740 |
| Oct 2, 2025 | 16.72 | 17.22 | 16.72 | 17.16 | 17.16 | 2.63% | 3,651,603 |
| Sep 30, 2025 | 16.18 | 16.75 | 16.12 | 16.72 | 16.72 | 3.47% | 14,589,880 |
| Sep 29, 2025 | 15.87 | 16.26 | 15.67 | 16.16 | 16.16 | 3.06% | 9,568,623 |
| Sep 26, 2025 | 15.58 | 15.91 | 15.36 | 15.68 | 15.68 | -1.26% | 10,749,170 |
| Sep 25, 2025 | 16.00 | 16.30 | 15.70 | 15.88 | 15.88 | -1.12% | 18,426,910 |
| Sep 24, 2025 | 16.21 | 16.38 | 15.90 | 16.06 | 16.06 | -2.01% | 17,179,830 |
| Sep 23, 2025 | 16.69 | 16.79 | 16.05 | 16.39 | 16.39 | -1.80% | 13,696,130 |
| Sep 22, 2025 | 17.18 | 17.35 | 16.55 | 16.69 | 16.69 | -2.17% | 11,965,430 |
| Sep 19, 2025 | 17.31 | 17.56 | 16.86 | 17.06 | 17.06 | -1.04% | 11,608,330 |
| Sep 18, 2025 | 17.01 | 17.47 | 16.80 | 17.24 | 17.24 | 1.41% | 13,902,000 |
| Sep 17, 2025 | 17.12 | 17.16 | 16.53 | 17.00 | 17.00 | -0.18% | 14,166,790 |
| Sep 16, 2025 | 16.94 | 17.28 | 16.58 | 17.03 | 17.03 | -0.12% | 10,500,070 |
| Sep 15, 2025 | 17.34 | 17.42 | 16.80 | 17.05 | 17.05 | -1.90% | 16,909,790 |
| Sep 12, 2025 | 17.10 | 17.55 | 17.00 | 17.38 | 17.38 | 2.60% | 13,411,790 |
| Sep 11, 2025 | 16.56 | 17.39 | 16.16 | 16.94 | 16.94 | -2.48% | 33,839,340 |
| Sep 10, 2025 | 17.45 | 17.66 | 17.20 | 17.37 | 17.37 | -0.46% | 10,369,260 |