Genes Tech Group Holdings Company Limited (HKG:8257)
Hong Kong · Delayed Price · Currency is HKD 0.0910
-0.0010 (-1.09%)
Oct 17, 2025, 10:52 AM HKT
HKG:8257 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.09% | 50,000 |
| Oct 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Oct 15, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 3.37% | 310,000 |
| Oct 14, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 5.95% | 230,000 |
| Oct 13, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -10.64% | 310,000 |
| Oct 10, 2025 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -12.15% | 990,000 |
| Oct 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.76% | 570,000 |
| Oct 8, 2025 | 0.11 | 0.14 | 0.11 | 0.12 | 0.12 | 12.62% | 2,230,000 |
| Oct 6, 2025 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | 4.04% | 990,000 |
| Oct 3, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 12.50% | 490,000 |
| Oct 2, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -2.22% | 180,000 |
| Sep 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 500,000 |
| Sep 29, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | 11.11% | 1,480,000 |
| Sep 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.25% | 570,000 |
| Sep 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.26% | 800,000 |
| Sep 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 10,000 |
| Sep 23, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 5.56% | 160,000 |
| Sep 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.88% | 220,000 |
| Sep 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.11% | 150,000 |
| Sep 16, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.50% | 130,000 |
| Sep 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.44% | 10,000 |
| Sep 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.23% | 390,000 |
| Sep 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.22% | 470,000 |
| Sep 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 10.81% | 1,200,000 |
| Sep 8, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 100,000 |
| Sep 5, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 5.71% | 160,000 |
| Sep 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 50,000 |
| Sep 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.11% | 70,000 |
| Sep 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.80% | 1,630,000 |
| Aug 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 570,000 |
| Aug 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 20,000 |
| Aug 25, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -1.43% | 100,000 |
| Aug 22, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 1.45% | 520,000 |
| Aug 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.55% | 150,000 |
| Aug 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Aug 18, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -5.71% | 230,000 |
| Aug 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 30,000 |
| Aug 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 490,000 |
| Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 30,000 |