Genscript Biotech Corporation (HKG:1548)
17.66
+0.33 (1.90%)
Oct 8, 2025, 4:08 PM HKT
Genscript Biotech Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 8, 2025 | 17.38 | 17.66 | 17.07 | 17.66 | 17.66 | 2.79% | 3,350,064 |
Oct 3, 2025 | 17.39 | 17.39 | 17.02 | 17.18 | 17.18 | 0.12% | 1,812,740 |
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% | 14,599,883 |
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% | 10,753,179 |
Sep 25, 2025 | 16.00 | 16.30 | 15.70 | 15.88 | 15.88 | -1.12% | 18,426,918 |
Sep 24, 2025 | 16.21 | 16.38 | 15.90 | 16.06 | 16.06 | -2.01% | 17,185,838 |
Sep 23, 2025 | 16.69 | 16.79 | 16.05 | 16.39 | 16.39 | -1.80% | 13,696,138 |
Sep 22, 2025 | 17.18 | 17.35 | 16.55 | 16.69 | 16.69 | -2.17% | 11,965,433 |
Sep 19, 2025 | 17.31 | 17.56 | 16.86 | 17.06 | 17.06 | -1.04% | 11,610,334 |
Sep 18, 2025 | 17.01 | 17.47 | 16.80 | 17.24 | 17.24 | 1.41% | 13,906,003 |
Sep 17, 2025 | 17.12 | 17.16 | 16.53 | 17.00 | 17.00 | -0.18% | 14,172,794 |
Sep 16, 2025 | 16.94 | 17.28 | 16.58 | 17.03 | 17.03 | -0.12% | 10,502,074 |
Sep 15, 2025 | 17.34 | 17.42 | 16.80 | 17.05 | 17.05 | -1.90% | 16,911,794 |
Sep 12, 2025 | 17.10 | 17.55 | 17.00 | 17.38 | 17.38 | 2.60% | 13,419,792 |
Sep 11, 2025 | 16.56 | 17.39 | 16.16 | 16.94 | 16.94 | -2.48% | 33,865,346 |
Sep 10, 2025 | 17.45 | 17.66 | 17.20 | 17.37 | 17.37 | -0.46% | 10,377,268 |
Sep 9, 2025 | 17.98 | 17.98 | 17.35 | 17.45 | 17.45 | -3.48% | 14,408,193 |
Sep 8, 2025 | 17.41 | 18.10 | 17.21 | 18.08 | 18.08 | 4.15% | 20,337,942 |
Sep 5, 2025 | 17.10 | 17.46 | 16.94 | 17.36 | 17.36 | 2.12% | 14,213,589 |
Sep 4, 2025 | 17.59 | 17.80 | 16.70 | 17.00 | 17.00 | -1.96% | 16,814,870 |
Sep 3, 2025 | 17.40 | 17.70 | 17.23 | 17.34 | 17.34 | -1.42% | 9,357,210 |
Sep 2, 2025 | 17.79 | 17.90 | 17.24 | 17.59 | 17.59 | -0.79% | 12,986,757 |
Sep 1, 2025 | 17.30 | 17.76 | 17.07 | 17.73 | 17.73 | 3.08% | 14,340,686 |
Aug 29, 2025 | 16.89 | 17.45 | 16.82 | 17.20 | 17.20 | 1.30% | 12,972,094 |
Aug 28, 2025 | 17.34 | 17.37 | 16.44 | 16.98 | 16.98 | -2.08% | 26,817,018 |
Aug 27, 2025 | 18.73 | 18.93 | 17.20 | 17.34 | 17.34 | -7.42% | 35,202,208 |
Aug 26, 2025 | 19.10 | 19.40 | 18.59 | 18.73 | 18.73 | -2.85% | 27,780,867 |
Aug 25, 2025 | 18.80 | 19.39 | 18.71 | 19.28 | 19.28 | 4.10% | 23,853,431 |
Aug 22, 2025 | 18.18 | 18.76 | 17.83 | 18.52 | 18.52 | 1.87% | 19,095,969 |
Aug 21, 2025 | 17.36 | 18.48 | 17.36 | 18.18 | 18.18 | 5.03% | 31,754,587 |
Aug 20, 2025 | 17.77 | 17.88 | 17.08 | 17.31 | 17.31 | -3.51% | 21,033,871 |
Aug 19, 2025 | 18.16 | 18.59 | 17.64 | 17.94 | 17.94 | -1.27% | 22,916,393 |
Aug 18, 2025 | 17.23 | 18.28 | 16.77 | 18.17 | 18.17 | 2.54% | 35,767,021 |
Aug 15, 2025 | 17.54 | 17.80 | 17.42 | 17.72 | 17.72 | 1.26% | 15,187,373 |
Aug 14, 2025 | 17.84 | 17.92 | 17.40 | 17.50 | 17.50 | -1.02% | 14,656,945 |
Aug 13, 2025 | 16.68 | 17.68 | 16.68 | 17.68 | 17.68 | 6.70% | 25,007,210 |
Aug 12, 2025 | 17.18 | 17.18 | 16.41 | 16.57 | 16.57 | -3.89% | 25,924,054 |
Aug 11, 2025 | 16.94 | 17.25 | 16.53 | 17.24 | 17.24 | 1.71% | 17,388,109 |
Aug 8, 2025 | 17.00 | 17.29 | 16.76 | 16.95 | 16.95 | -1.51% | 21,073,616 |
Aug 7, 2025 | 17.28 | 17.32 | 16.70 | 17.21 | 17.21 | -1.21% | 19,822,718 |
Aug 6, 2025 | 17.60 | 17.78 | 17.21 | 17.42 | 17.42 | -0.57% | 13,838,000 |
Aug 5, 2025 | 17.16 | 17.57 | 17.08 | 17.52 | 17.52 | 2.10% | 19,930,705 |
Aug 4, 2025 | 16.48 | 17.36 | 16.23 | 17.16 | 17.16 | 3.37% | 18,929,640 |
Aug 1, 2025 | 16.94 | 17.32 | 16.52 | 16.60 | 16.60 | -3.38% | 25,912,960 |
Jul 31, 2025 | 17.58 | 18.04 | 17.02 | 17.18 | 17.18 | -1.83% | 34,131,377 |
Jul 30, 2025 | 18.28 | 18.38 | 17.02 | 17.50 | 17.50 | -5.71% | 49,744,216 |
Jul 29, 2025 | 17.92 | 18.80 | 17.50 | 18.56 | 18.56 | 2.88% | 44,116,603 |
Jul 28, 2025 | 17.58 | 18.18 | 17.50 | 18.04 | 18.04 | 1.12% | 21,492,635 |