Yahoo
    HKSE - Delayed Quote HKD

    Genscript Biotech Corporation (1548.HK)

    30.160 -5.600 (-15.66%)
    As of 2:38:03 PM GMT+8. Market Open.
    Currency in HKD
    Download
    Date Open High Low Close Adj Close Volume
    Nov 3, 2026
    		 34.000 34.020 29.500 30.040 30.040 58,928,770
    Nov 2, 2026
    		 33.940 36.620 33.500 35.760 35.760 33,711,916
    Oct 30, 2026
    		 35.700 39.260 33.800 35.020 35.020 68,443,409
    Oct 29, 2026
    		 38.440 39.700 36.880 37.700 37.700 58,460,801
    Oct 28, 2026
    		 36.080 38.100 34.100 36.700 36.700 63,255,331
    Oct 27, 2026
    		 32.780 34.020 32.020 33.000 33.000 31,956,967
    Oct 26, 2026
    		 32.380 32.980 30.380 31.700 31.700 28,439,651
    Oct 23, 2026
    		 31.460 32.100 28.280 31.600 31.600 74,380,978
    Oct 22, 2026
    		 34.740 35.420 31.820 32.880 32.880 51,128,754
    Oct 21, 2026
    		 34.180 36.660 32.880 34.320 34.320 36,140,984
    Oct 20, 2026
    		 33.320 34.960 32.640 33.420 33.420 40,274,355
    Oct 16, 2026
    		 33.300 34.340 32.160 33.300 33.300 53,414,612
    Oct 15, 2026
    		 32.980 34.920 31.220 31.600 31.600 67,483,993
    Oct 14, 2026
    		 35.560 36.780 34.580 34.820 34.820 42,889,083
    Oct 13, 2026
    		 39.600 40.400 34.200 35.560 35.560 82,954,889
    Oct 12, 2026
    		 43.600 44.660 40.620 42.140 42.140 41,349,565
    Oct 9, 2026
    		 41.800 42.800 38.460 42.400 42.400 49,856,027
    Oct 8, 2026
    		 42.880 43.660 40.400 40.700 40.700 74,721,701
    Oct 7, 2026
    		 44.000 44.000 40.480 42.900 42.900 27,514,964
    Oct 6, 2026
    		 46.800 49.460 46.720 49.140 49.140 16,826,633
    Oct 5, 2026
    		 45.000 46.080 43.400 45.640 45.640 13,841,441
    Oct 2, 2026
    		 43.520 44.320 42.420 43.720 43.720 14,150,139
    Sep 30, 2026
    		 41.000 46.200 41.000 44.860 44.860 37,083,768
    Sep 29, 2026
    		 42.100 42.580 39.640 41.400 41.400 28,771,996
    Sep 28, 2026
    		 42.900 42.900 40.800 42.000 42.000 29,102,166
    Sep 25, 2026
    		 42.240 43.680 41.520 42.940 42.940 18,994,113
    Sep 24, 2026
    		 41.500 41.900 39.060 39.740 39.740 36,034,957
    Sep 23, 2026
    		 41.040 43.120 39.880 41.760 41.760 37,830,294
    Sep 22, 2026
    		 41.960 42.660 40.160 40.460 40.460 35,607,695
    Sep 21, 2026
    		 39.220 42.300 39.220 41.400 41.400 52,968,120
    Sep 18, 2026
    		 39.000 40.340 38.460 39.340 39.340 45,639,576
    Sep 17, 2026
    		 33.400 38.280 33.020 37.220 37.220 59,996,046
    Sep 16, 2026
    		 32.500 33.660 32.020 32.560 32.560 23,384,895
    Sep 15, 2026
    		 33.240 34.500 31.980 32.380 32.380 25,465,932
    Sep 14, 2026
    		 32.020 34.420 30.900 34.000 34.000 35,096,607
    Sep 11, 2026
    		 30.880 33.760 30.800 32.360 32.360 43,954,734
    Sep 10, 2026
    		 33.200 33.600 31.640 32.000 32.000 23,726,839
    Sep 9, 2026
    		 33.820 35.000 32.740 33.680 33.680 23,823,197
    Sep 8, 2026
    		 31.680 35.260 31.320 34.680 34.680 40,724,030
    Sep 7, 2026
    		 31.400 32.260 30.700 31.000 31.000 30,543,983
    Sep 4, 2026
    		 34.920 35.580 31.260 31.460 31.460 98,684,296
    Sep 3, 2026
    		 36.900 37.360 35.220 36.300 36.300 27,137,951
    Sep 2, 2026
    		 36.040 36.780 35.260 35.820 35.820 22,517,518
    Sep 1, 2026
    		 34.000 37.060 34.000 36.360 36.360 38,823,141
    Aug 31, 2026
    		 33.980 35.180 32.960 33.880 33.880 50,826,545
    Aug 28, 2026
    		 34.900 35.800 33.600 35.020 35.020 23,943,464
    Aug 27, 2026
    		 35.500 35.840 33.200 35.480 35.480 29,659,165
    Aug 26, 2026
    		 35.080 36.100 34.800 35.340 35.340 38,211,957
    Aug 25, 2026
    		 33.100 35.180 32.900 35.040 35.040 34,428,205
    Aug 24, 2026
    		 34.440 34.940 32.000 32.620 32.620 56,714,165
    Aug 21, 2026
    		 33.200 34.760 32.500 34.440 34.440 34,775,794
    Aug 20, 2026
    		 33.180 35.220 31.500 33.360 33.360 113,142,913
    Aug 19, 2026
    		 28.100 30.100 27.960 29.360 29.360 68,130,754
    Aug 18, 2026
    		 26.080 28.400 26.000 28.260 28.260 53,507,824
    Aug 17, 2026
    		 23.640 26.680 23.600 26.080 26.080 60,517,399
    Aug 14, 2026
    		 26.000 26.120 24.200 24.880 24.880 44,866,604
    Aug 13, 2026
    		 24.880 26.720 24.600 25.980 25.980 48,689,473
    Aug 12, 2026
    		 24.600 25.500 24.000 24.860 24.860 32,850,348
    Aug 11, 2026
    		 24.400 26.320 24.040 24.540 24.540 69,821,225
    Aug 10, 2026
    		 24.500 24.900 22.840 24.160 24.160 84,734,090
    Aug 7, 2026
    		 19.790 23.020 19.270 22.980 22.980 78,636,517
    Aug 6, 2026
    		 19.000 20.300 18.830 19.780 19.780 46,085,114
    Aug 5, 2026
    		 18.350 18.970 18.160 18.750 18.750 28,559,711
    Aug 4, 2026
    		 16.730 18.300 16.480 18.170 18.170 42,147,031
    Aug 3, 2026
    		 18.080 19.190 16.060 16.300 16.300 53,129,951
    Jul 31, 2026
    		 17.180 18.580 16.970 18.060 18.060 39,606,000
    Jul 30, 2026
    		 17.470 17.600 16.500 17.200 17.200 25,910,500
    Jul 29, 2026
    		 16.900 17.460 16.720 17.400 17.400 25,047,200
    Jul 28, 2026
    		 16.000 17.300 15.840 16.810 16.810 30,475,000
    Jul 27, 2026
    		 16.010 16.900 15.820 16.820 16.820 30,610,900
    Jul 24, 2026
    		 16.080 16.840 15.830 16.100 16.100 25,030,084
    Jul 23, 2026
    		 15.630 16.500 15.220 16.090 16.090 20,721,137
    Jul 22, 2026
    		 14.660 16.640 14.540 15.620 15.620 65,482,967
    Jul 21, 2026
    		 14.050 14.760 13.750 14.660 14.660 16,496,600
    Jul 20, 2026
    		 13.500 14.090 13.340 14.050 14.050 21,748,733
    Jul 17, 2026
    		 14.490 14.570 13.120 13.220 13.220 20,301,140
    Jul 16, 2026
    		 14.270 14.900 13.820 14.490 14.490 21,376,301
    Jul 15, 2026
    		 14.560 15.080 14.300 14.820 14.820 30,151,465
    Jul 14, 2026
    		 14.090 14.500 13.660 14.280 14.280 24,011,872
    Jul 13, 2026
    		 13.840 14.730 13.830 14.320 14.320 24,064,206
    Jul 10, 2026
    		 13.300 14.100 13.090 13.840 13.840 13,460,793
    Jul 9, 2026
    		 13.260 13.540 13.000 13.200 13.200 11,915,659
    Jul 8, 2026
    		 13.500 13.590 13.200 13.270 13.270 12,548,907
    Jul 7, 2026
    		 13.780 13.870 13.380 13.500 13.500 13,609,616
    Jul 6, 2026
    		 13.600 14.500 13.500 13.990 13.990 26,981,025
    Jul 3, 2026
    		 13.200 13.730 13.060 13.610 13.610 17,983,074
    Jul 2, 2026
    		 12.500 13.380 12.500 13.150 13.150 43,675,354
    Jun 30, 2026
    		 12.250 12.360 12.030 12.230 12.230 13,159,112
    Jun 29, 2026
    		 11.970 12.550 11.790 12.190 12.190 20,601,272
    Jun 26, 2026
    		 11.790 12.530 11.700 11.790 11.790 12,740,422
    Jun 25, 2026
    		 12.070 12.190 11.540 12.030 12.030 14,293,699
    Jun 24, 2026
    		 10.800 12.150 10.800 12.120 12.120 39,075,101
    Jun 23, 2026
    		 11.080 11.380 10.700 10.870 10.870 20,766,772
    Jun 22, 2026
    		 11.120 11.300 10.620 11.040 11.040 30,065,890
    Jun 18, 2026
    		 11.260 11.980 11.010 11.790 11.790 33,707,370
    Jun 17, 2026
    		 11.460 11.650 11.180 11.270 11.270 16,832,907
    Jun 16, 2026
    		 11.870 11.900 11.280 11.480 11.480 22,665,066
    Jun 15, 2026
    		 12.980 12.980 11.670 11.800 11.800 41,758,690
    Jun 12, 2026
    		 12.080 13.020 11.520 13.020 13.020 67,745,815
    Jun 11, 2026
    		 11.700 12.100 11.310 11.840 11.840 28,537,007
    Jun 10, 2026
    		 11.800 11.800 11.160 11.640 11.640 24,995,335
    Jun 9, 2026
    		 12.120 12.160 11.450 11.550 11.550 21,297,542
    Jun 8, 2026
    		 12.670 12.670 11.940 12.080 12.080 14,828,196
    Jun 5, 2026
    		 13.100 13.250 12.660 12.920 12.920 12,116,467
    Jun 4, 2026
    		 13.630 13.630 12.790 12.990 12.990 19,736,426
    Jun 3, 2026
    		 13.960 15.600 13.280 13.420 13.420 73,746,813
    Jun 2, 2026
    		 12.180 12.320 11.820 12.140 12.140 19,951,355
    Jun 1, 2026
    		 13.680 13.760 12.130 12.180 12.180 35,824,223
    May 29, 2026
    		 14.480 14.480 13.250 13.680 13.680 23,580,561
    May 28, 2026
    		 15.160 15.160 13.800 13.960 13.960 17,615,932
    May 27, 2026
    		 13.130 15.270 13.130 15.160 15.160 27,943,100
    May 26, 2026
    		 13.070 13.410 12.800 13.280 13.280 10,198,613
    May 22, 2026
    		 13.080 13.200 12.830 12.970 12.970 8,168,057
    May 21, 2026
    		 13.280 13.450 12.710 12.810 12.810 9,921,185
    May 20, 2026
    		 13.210 13.270 12.910 13.090 13.090 9,326,000
    May 19, 2026
    		 13.450 13.680 13.090 13.230 13.230 8,320,828
    May 18, 2026
    		 14.060 14.060 13.280 13.430 13.430 11,752,196
    May 15, 2026
    		 14.330 14.410 13.800 14.060 14.060 11,061,643
    May 14, 2026
    		 14.950 14.950 14.330 14.540 14.540 8,779,509
    May 13, 2026
    		 15.290 15.360 14.650 14.760 14.760 13,514,200
    May 12, 2026
    		 14.840 14.840 14.280 14.500 14.500 12,612,281
    May 11, 2026
    		 15.410 15.450 14.840 15.280 15.280 8,956,253
    May 8, 2026
    		 15.300 15.680 15.130 15.210 15.210 9,427,332
    May 7, 2026
    		 14.420 15.570 14.320 15.480 15.480 31,644,439
    May 6, 2026
    		 14.100 14.460 14.020 14.410 14.410 16,378,287
    May 5, 2026
    		 13.430 13.570 13.160 13.570 13.570 3,431,593
    May 4, 2026
    		 13.760 13.760 13.050 13.310 13.310 5,879,821
    Apr 30, 2026
    		 13.450 13.840 13.370 13.720 13.720 6,925,185
    Apr 29, 2026
    		 13.530 13.760 13.450 13.620 13.620 3,039,387
    Apr 28, 2026
    		 13.520 13.940 13.480 13.530 13.530 5,811,403
    Apr 27, 2026
    		 13.700 13.950 13.600 13.610 13.610 5,185,180
    Apr 24, 2026
    		 13.620 13.850 13.150 13.850 13.850 10,808,844
    Apr 23, 2026
    		 14.210 14.320 13.850 13.910 13.910 7,573,279
    Apr 22, 2026
    		 14.420 14.430 14.150 14.190 14.190 7,204,700
    Apr 21, 2026
    		 14.400 14.950 14.230 14.420 14.420 20,097,746
    Apr 20, 2026
    		 13.800 13.910 13.550 13.740 13.740 6,571,876
    Apr 17, 2026
    		 13.800 13.900 13.630 13.760 13.760 8,441,644
    Apr 16, 2026
    		 13.550 13.980 13.550 13.750 13.750 12,290,689
    Apr 15, 2026
    		 13.020 13.440 12.890 13.310 13.310 15,004,646
    Apr 14, 2026
    		 12.730 12.930 12.550 12.700 12.700 8,366,000
    Apr 13, 2026
    		 12.810 12.870 12.560 12.620 12.620 4,609,288
    Apr 10, 2026
    		 12.980 12.980 12.530 12.810 12.810 6,486,000
    Apr 9, 2026
    		 12.810 13.270 12.680 12.730 12.730 11,688,680
    Apr 8, 2026
    		 12.400 13.020 12.220 12.880 12.880 21,344,450
    Apr 2, 2026
    		 11.950 12.550 11.860 12.360 12.360 13,994,177
    Apr 1, 2026
    		 11.200 12.010 11.120 11.850 11.850 17,566,567
    Mar 31, 2026
    		 10.810 11.280 10.810 10.950 10.950 5,816,210
    Mar 30, 2026
    		 10.960 11.060 10.760 11.000 11.000 6,638,830
    Mar 27, 2026
    		 10.850 11.200 10.680 11.100 11.100 8,173,982
    Mar 26, 2026
    		 11.010 11.200 10.660 10.750 10.750 4,677,431
    Mar 25, 2026
    		 10.870 11.050 10.800 11.010 11.010 6,737,395
    Mar 24, 2026
    		 10.780 10.830 10.460 10.830 10.830 6,852,223
    Mar 23, 2026
    		 10.950 10.950 10.360 10.600 10.600 12,446,470
    Mar 20, 2026
    		 11.300 11.560 11.050 11.100 11.100 5,345,879
    Mar 19, 2026
    		 11.400 11.480 11.130 11.270 11.270 7,288,000
    Mar 18, 2026
    		 11.650 11.720 11.450 11.620 11.620 5,971,103
    Mar 17, 2026
    		 11.150 11.950 11.150 11.650 11.650 14,395,808
    Mar 16, 2026
    		 11.100 11.330 10.910 11.230 11.230 6,282,090
    Mar 13, 2026
    		 11.260 11.450 11.060 11.090 11.090 8,642,000
    Mar 12, 2026
    		 11.370 11.540 11.140 11.330 11.330 8,057,230
    Mar 11, 2026
    		 11.870 11.990 11.260 11.330 11.330 11,634,000
    Mar 10, 2026
    		 11.800 12.030 11.650 11.880 11.880 9,874,006
    Mar 9, 2026
    		 11.350 11.700 11.050 11.680 11.680 10,315,282
    Mar 6, 2026
    		 10.880 11.430 10.830 11.430 11.430 8,592,637
    Mar 5, 2026
    		 10.920 11.180 10.820 10.880 10.880 9,988,171
    Mar 4, 2026
    		 11.030 11.030 10.580 10.840 10.840 11,403,416
    Mar 3, 2026
    		 11.300 11.450 10.970 11.030 11.030 11,146,422
    Mar 2, 2026
    		 11.660 11.700 11.170 11.290 11.290 12,199,552
    Feb 27, 2026
    		 11.820 12.080 11.770 11.940 11.940 12,236,000
    Feb 26, 2026
    		 12.340 12.340 11.860 11.870 11.870 7,676,458
    Feb 25, 2026
    		 12.230 12.360 12.210 12.230 12.230 3,426,000
    Feb 24, 2026
    		 12.520 12.610 12.080 12.230 12.230 11,949,229
    Feb 23, 2026
    		 12.400 12.400 12.170 12.310 12.310 2,230,947
    Feb 20, 2026
    		 12.280 12.280 11.930 12.030 12.030 2,724,190
    Feb 16, 2026
    		 12.000 12.000 12.000 12.000 12.000 -
    Feb 13, 2026
    		 12.370 12.370 11.810 12.040 12.040 15,068,000
    Feb 12, 2026
    		 12.800 12.880 12.300 12.370 12.370 11,061,732
    Feb 11, 2026
    		 12.570 12.860 12.560 12.780 12.780 9,875,858
    Feb 10, 2026
    		 12.360 12.670 12.300 12.530 12.530 7,262,000
    Feb 9, 2026
    		 12.130 12.380 12.130 12.250 12.250 9,805,252
    Feb 6, 2026
    		 12.470 12.470 11.920 11.970 11.970 10,814,278
    Feb 5, 2026
    		 12.220 12.670 12.180 12.470 12.470 8,000,188
    Feb 4, 2026
    		 12.430 12.430 12.060 12.240 12.240 6,504,300
    Feb 3, 2026
    		 12.380 12.550 12.110 12.450 12.450 5,338,041
    Feb 2, 2026
    		 12.900 12.900 12.050 12.280 12.280 15,074,000
    Jan 30, 2026
    		 12.860 12.990 12.610 12.850 12.850 8,396,664
    Jan 29, 2026
    		 12.900 13.000 12.790 12.860 12.860 10,196,040
    Jan 28, 2026
    		 13.120 13.120 12.650 13.010 13.010 9,828,226
    Jan 27, 2026
    		 12.940 13.180 12.940 13.180 13.180 7,110,913
    Jan 26, 2026
    		 13.400 13.400 12.910 13.050 13.050 10,448,245
    Jan 23, 2026
    		 13.100 13.500 13.000 13.300 13.300 9,155,017
    Jan 22, 2026
    		 13.290 13.420 13.030 13.190 13.190 16,732,808
    Jan 21, 2026
    		 14.000 14.100 13.830 14.050 14.050 5,442,365
    Jan 20, 2026
    		 13.710 13.930 13.600 13.770 13.770 4,497,850
    Jan 19, 2026
    		 14.010 14.070 13.580 13.840 13.840 8,331,825
    Jan 16, 2026
    		 14.150 14.220 13.920 14.090 14.090 5,414,335
    Jan 15, 2026
    		 14.350 14.420 14.060 14.280 14.280 8,005,592
    Jan 14, 2026
    		 14.210 14.420 14.060 14.210 14.210 9,550,600
    Jan 13, 2026
    		 14.390 14.600 14.250 14.410 14.410 9,047,082
    Jan 12, 2026
    		 14.280 14.530 14.060 14.210 14.210 7,772,993
    Jan 9, 2026
    		 13.980 14.350 13.980 14.330 14.330 8,118,681
    Jan 8, 2026
    		 13.950 14.230 13.880 14.080 14.080 11,202,790
    Jan 7, 2026
    		 13.310 13.770 13.310 13.770 13.770 10,929,756
    Jan 6, 2026
    		 13.020 13.240 12.830 13.200 13.200 10,254,207
    Jan 5, 2026
    		 12.650 13.400 12.530 13.250 13.250 10,754,783
    Jan 2, 2026
    		 12.400 12.790 12.400 12.790 12.790 2,265,860
    Dec 31, 2025
    		 12.390 12.390 12.390 12.390 12.390 -
    Dec 30, 2025
    		 12.870 12.870 12.280 12.450 12.450 17,381,284
    Dec 29, 2025
    		 13.050 13.150 12.830 12.930 12.930 7,215,319
    Dec 24, 2025
    		 12.990 12.990 12.990 12.990 12.990 -
    Dec 23, 2025
    		 13.110 13.300 13.110 13.270 13.270 4,492,317
    Dec 22, 2025
    		 12.750 13.220 12.750 13.120 13.120 5,634,926
    Dec 19, 2025
    		 13.080 13.310 12.960 13.220 13.220 6,544,528
    Dec 18, 2025
    		 12.890 13.000 12.670 12.920 12.920 4,521,000
    Dec 17, 2025
    		 12.830 12.930 12.700 12.850 12.850 4,338,402
    Dec 16, 2025
    		 12.890 13.000 12.560 12.830 12.830 6,954,121
    Dec 15, 2025
    		 13.260 13.260 12.770 12.860 12.860 17,304,420
    Dec 12, 2025
    		 13.250 13.500 13.120 13.500 13.500 11,155,549
    Dec 11, 2025
    		 13.350 13.530 13.240 13.360 13.360 8,234,260
    Dec 10, 2025
    		 12.980 13.250 12.730 13.250 13.250 19,379,892
    Dec 9, 2025
    		 14.360 14.360 13.410 13.550 13.550 31,522,282
    Dec 8, 2025
    		 15.100 15.340 14.980 15.080 15.080 7,502,000
    Dec 5, 2025
    		 15.200 15.200 14.910 15.060 15.060 3,238,300
    Dec 4, 2025
    		 14.660 15.210 14.660 15.200 15.200 8,859,995
    Dec 3, 2025
    		 14.700 14.700 14.360 14.460 14.460 6,818,135
    Dec 2, 2025
    		 15.070 15.100 14.620 14.730 14.730 7,213,612
    Dec 1, 2025
    		 14.910 15.260 14.910 15.210 15.210 5,109,867
    Nov 28, 2025
    		 15.080 15.110 14.750 14.910 14.910 6,464,202
    Nov 27, 2025
    		 15.300 15.300 14.920 15.020 15.020 5,898,000
    Nov 26, 2025
    		 15.280 15.530 15.130 15.170 15.170 5,250,000
    Nov 25, 2025
    		 15.050 15.500 14.730 15.050 15.050 8,405,925
    Nov 24, 2025
    		 15.230 15.450 15.020 15.370 15.370 12,602,189
    Nov 21, 2025
    		 15.700 15.700 14.710 14.920 14.920 16,499,126
    Nov 20, 2025
    		 16.150 16.160 15.520 15.880 15.880 18,836,892
    Nov 19, 2025
    		 16.500 16.590 16.170 16.330 16.330 6,216,512
    Nov 18, 2025
    		 17.000 17.050 16.320 16.550 16.550 6,980,000
    Nov 17, 2025
    		 17.040 17.170 16.780 17.000 17.000 8,573,443
    Nov 14, 2025
    		 16.510 17.570 16.410 17.290 17.290 24,369,795
    Nov 13, 2025
    		 16.800 16.870 16.200 16.510 16.510 18,364,715
    Nov 12, 2025
    		 16.180 17.250 16.180 17.160 17.160 20,401,617
    Nov 11, 2025
    		 16.160 16.310 16.030 16.210 16.210 5,918,952
    Nov 10, 2025
    		 16.190 16.300 16.030 16.160 16.160 5,264,212
    Nov 7, 2025
    		 16.220 16.240 15.900 16.010 16.010 9,318,112
    Nov 6, 2025
    		 16.390 16.450 16.230 16.370 16.370 6,158,332
    Nov 5, 2025
    		 16.180 16.280 15.680 16.260 16.260 11,222,586
    Nov 4, 2025
    		 17.040 17.230 16.220 16.310 16.310 11,106,406
    Nov 3, 2025
    		 16.110 17.150 16.110 17.040 17.040 22,737,232

    Related Tickers

    Mobilize your Website
    View Site in Mobile | Classic
    Share by: