Genscript Biotech Corporation (HKG:1548)
Hong Kong · Delayed Price · Currency is HKD 18.50
+0.32 (1.76%)
Aug 22, 2025, 3:45 PM HKT
Genscript Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 18.18 | 18.20 | 17.83 | 17.93 | 17.93 | -1.38% | 7,988,785 |
| 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 |
| Jul 25, 2025 | 18.32 | 18.60 | 17.70 | 17.84 | 17.84 | -2.62% | 28,675,824 |
| Jul 24, 2025 | 18.34 | 18.46 | 17.96 | 18.32 | 18.32 | 0.88% | 33,757,945 |
| Jul 23, 2025 | 17.30 | 18.96 | 17.12 | 18.16 | 18.16 | 6.70% | 51,906,928 |
| Jul 22, 2025 | 16.80 | 17.78 | 16.80 | 17.02 | 17.02 | 3.65% | 43,944,048 |
| Jul 21, 2025 | 16.82 | 16.82 | 16.02 | 16.42 | 16.42 | -2.26% | 22,350,443 |
| Jul 18, 2025 | 16.94 | 17.26 | 16.62 | 16.80 | 16.80 | 0.96% | 30,565,311 |
| Jul 17, 2025 | 15.70 | 16.80 | 15.64 | 16.64 | 16.64 | 8.19% | 55,768,501 |
| Jul 16, 2025 | 15.50 | 15.60 | 15.18 | 15.38 | 15.38 | 0.26% | 17,749,093 |
| Jul 15, 2025 | 15.18 | 15.52 | 15.02 | 15.34 | 15.34 | 1.05% | 19,426,375 |
| Jul 14, 2025 | 14.82 | 15.22 | 14.52 | 15.18 | 15.18 | 1.61% | 19,583,808 |
| Jul 11, 2025 | 14.90 | 15.22 | 14.86 | 14.94 | 14.94 | 0.27% | 25,366,627 |
| Jul 10, 2025 | 15.80 | 15.92 | 14.86 | 14.90 | 14.90 | -2.99% | 35,146,485 |
| Jul 9, 2025 | 14.82 | 15.94 | 14.44 | 15.36 | 15.36 | 3.50% | 44,823,565 |
| Jul 8, 2025 | 14.58 | 15.20 | 14.58 | 14.84 | 14.84 | 1.37% | 15,107,135 |
| Jul 7, 2025 | 15.20 | 15.20 | 14.46 | 14.64 | 14.64 | -3.05% | 19,878,135 |
| Jul 4, 2025 | 15.14 | 15.36 | 14.72 | 15.10 | 15.10 | -0.13% | 16,444,161 |
| Jul 3, 2025 | 15.28 | 15.36 | 14.92 | 15.12 | 15.12 | -0.66% | 22,507,152 |
| Jul 2, 2025 | 15.10 | 15.44 | 14.82 | 15.22 | 15.22 | 2.84% | 27,072,754 |
| Jun 30, 2025 | 14.86 | 15.10 | 14.42 | 14.80 | 14.80 | 2.07% | 19,790,739 |
| Jun 27, 2025 | 14.56 | 14.66 | 14.26 | 14.50 | 14.50 | -0.28% | 18,863,083 |
| Jun 26, 2025 | 14.64 | 14.72 | 14.24 | 14.54 | 14.54 | -2.81% | 24,143,913 |
| Jun 25, 2025 | 15.38 | 15.46 | 14.80 | 14.96 | 14.96 | -1.97% | 25,110,374 |
| Jun 24, 2025 | 14.98 | 15.28 | 14.58 | 15.26 | 15.26 | 2.97% | 30,098,728 |
| Jun 23, 2025 | 14.40 | 14.88 | 14.02 | 14.82 | 14.82 | 2.21% | 25,415,407 |
| Jun 20, 2025 | 14.74 | 14.78 | 14.32 | 14.50 | 14.50 | -0.82% | 17,885,410 |
| Jun 19, 2025 | 15.08 | 15.18 | 14.30 | 14.62 | 14.62 | -2.53% | 20,952,946 |
| Jun 18, 2025 | 15.12 | 15.18 | 14.50 | 15.00 | 15.00 | -0.92% | 31,216,452 |
| Jun 17, 2025 | 16.14 | 16.32 | 14.98 | 15.14 | 15.14 | -5.37% | 44,114,572 |
| Jun 16, 2025 | 16.26 | 16.60 | 15.64 | 16.00 | 16.00 | -1.48% | 31,570,570 |
| Jun 13, 2025 | 17.04 | 17.04 | 15.86 | 16.24 | 16.24 | -4.25% | 54,592,320 |