Genscript Biotech Corporation (HKG:1548)
16.05
-0.18 (-1.11%)
Oct 28, 2025, 4:08 PM HKT
Genscript Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 16.36 | 16.40 | 15.98 | 16.05 | 16.05 | -1.11% | 3,675,246 |
| 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% | 5,734,400 |
| Oct 23, 2025 | 16.29 | 16.29 | 15.37 | 15.82 | 15.82 | -1.56% | 13,521,497 |
| Oct 22, 2025 | 16.22 | 16.33 | 15.96 | 16.07 | 16.07 | -0.92% | 5,704,563 |
| Oct 21, 2025 | 16.09 | 16.43 | 16.03 | 16.22 | 16.22 | 1.25% | 6,557,714 |
| 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% | 9,133,846 |
| Oct 15, 2025 | 16.40 | 16.67 | 16.16 | 16.31 | 16.31 | 2.45% | 10,077,743 |
| 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% | 16,140,965 |
| Oct 10, 2025 | 17.06 | 17.22 | 16.75 | 16.75 | 16.75 | -1.93% | 14,181,386 |
| Oct 9, 2025 | 17.38 | 17.56 | 16.98 | 17.08 | 17.08 | -3.28% | 15,136,954 |
| Oct 8, 2025 | 17.38 | 17.66 | 17.07 | 17.66 | 17.66 | 1.90% | 3,350,064 |
| 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% | 1,812,740 |
| 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 |