Skip to main content
Genesis Scale Holdings Limited (HKG:0439)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.960
-0.010 (-1.04%)
Mar 10, 2026, 11:15 AM HKT

Genesis Scale Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.970.970.960.960.96-2.04%77,000
Mar 6, 20260.981.000.980.980.98-101,000
Mar 5, 20260.961.000.960.980.982.08%148,000
Mar 4, 20260.960.960.920.960.96-4.00%330,400
Mar 3, 20261.011.030.921.001.00-380,000
Mar 2, 20261.021.041.001.001.00-4.76%228,090
Feb 27, 20261.041.051.011.051.05-1.87%226,000
Feb 26, 20261.061.071.011.071.070.94%256,087
Feb 25, 20261.051.071.051.061.06-0.93%158,900
Feb 24, 20261.111.111.061.071.07-3.60%362,000
Feb 23, 20261.091.121.091.111.11-0.89%157,000
Feb 20, 20261.131.131.121.121.12-0.88%12,100
Feb 16, 20261.121.121.121.131.13-0.88%30,000
Feb 13, 20261.151.151.131.141.143.64%228,085
Feb 12, 20261.101.101.101.101.10-2.65%18,500
Feb 11, 20261.101.161.101.131.133.67%277,900
Feb 10, 20261.101.171.091.091.09-6.84%408,614
Feb 9, 20261.161.201.151.171.17-1.68%300,000
Feb 6, 20261.191.191.161.191.19-0.83%274,900
Feb 5, 20261.121.211.081.201.201.69%434,000
Feb 4, 20261.081.191.041.181.1816.83%2,189,000
Feb 3, 20261.001.010.941.011.015.21%177,000
Feb 2, 20260.971.000.930.960.96-4.00%510,100
Jan 30, 20260.981.000.951.001.002.04%167,900
Jan 29, 20261.041.040.960.980.98-5.77%877,000
Jan 28, 20261.041.081.041.041.04-318,000
Jan 27, 20261.061.091.041.041.04-0.95%537,085
Jan 26, 20261.061.061.041.051.05-0.94%48,800
Jan 23, 20261.091.091.061.061.06-1.85%78,000
Jan 22, 20261.121.121.051.081.08-368,000
Jan 21, 20261.101.101.051.081.08-2.70%762,100
Jan 20, 20261.111.131.091.111.11-440,085
Jan 19, 20261.111.141.101.111.11-237,800
Jan 16, 20261.111.151.111.111.11-0.89%332,000
Jan 15, 20261.131.141.091.121.12-3.45%430,000
Jan 14, 20261.171.171.121.161.16-0.85%340,678
Jan 13, 20261.181.201.161.171.17-2.50%282,080
Jan 12, 20261.171.201.171.201.201.69%172,700
Jan 9, 20261.121.191.121.181.182.61%452,600
Jan 8, 20261.121.151.121.151.152.68%304,000
Jan 7, 20261.151.151.111.121.12-2.61%127,800
Jan 6, 20261.171.171.101.151.15-1.71%676,200
Jan 5, 20261.161.171.151.171.170.86%143,900
Jan 2, 20261.141.171.131.161.164.50%208,600
Dec 31, 20251.151.151.111.111.110.91%42,000
Dec 30, 20251.151.161.101.101.10-5.98%632,000
Dec 29, 20251.211.221.151.171.17-3.31%618,000
Dec 24, 20251.231.231.191.211.21-2.42%257,008
Dec 23, 20251.251.261.201.241.24-0.80%284,000
Dec 22, 20251.301.301.251.251.25-0.79%182,000
Dec 19, 20251.231.291.231.261.262.44%138,600
Dec 18, 20251.221.241.221.231.230.82%42,000
Dec 17, 20251.221.281.221.221.22-0.81%136,000
Dec 16, 20251.201.261.201.231.23-3.15%46,000
Dec 15, 20251.261.321.261.271.27-4.51%30,700
Dec 12, 20251.251.341.251.331.336.40%324,000
Dec 11, 20251.231.301.231.251.252.46%447,300
Dec 10, 20251.291.291.201.221.22-0.81%502,000
Dec 9, 20251.231.241.231.231.23-295,600
Dec 8, 20251.281.281.231.231.23-2.38%98,000
Dec 5, 20251.261.261.261.261.26-18,000
Dec 4, 20251.281.301.261.261.26-1.56%576,300
Dec 3, 20251.401.401.201.281.28-5.88%130,000
Dec 2, 20251.431.431.341.361.36-6.21%282,000
Dec 1, 20251.341.471.341.451.459.85%896,100
Nov 28, 20251.291.391.291.321.322.33%510,000
Nov 27, 20251.311.321.291.291.29-128,000
Nov 26, 20251.291.291.291.291.29-2.27%10,000
Nov 25, 20251.211.351.211.321.329.09%445,200
Nov 24, 20251.221.221.201.211.212.54%78,000
Nov 21, 20251.191.191.171.181.18-0.84%258,400
Nov 20, 20251.221.221.181.191.19-2.46%260,900
Nov 19, 20251.161.221.151.221.225.17%226,000
Nov 18, 20251.231.231.121.161.16-5.69%915,859
Nov 17, 20251.291.291.201.231.23-3.91%520,000
Nov 14, 20251.301.351.271.281.28-4.48%199,900
Nov 13, 20251.191.351.131.341.3420.72%1,565,000
Nov 12, 20251.191.191.091.111.11-1,510,000
Nov 11, 20251.211.211.101.111.11-9.02%864,000
Nov 10, 20251.251.251.201.221.22-2.40%470,000
Nov 7, 20251.231.251.191.251.251.63%1,151,500
Nov 6, 20251.301.321.231.231.23-3.15%556,000
Nov 5, 20251.241.281.241.271.272.42%208,400
Nov 4, 20251.221.281.221.241.24-3.88%409,000
Nov 3, 20251.291.301.191.291.29-1,230,000
Oct 31, 20251.351.351.281.291.29-5.15%1,536,000
Oct 30, 20251.361.391.351.361.36-1.45%136,000
Oct 28, 20251.401.401.361.381.38-1.43%256,000
Oct 27, 20251.371.421.331.401.402.19%1,034,300
Oct 24, 20251.311.401.311.371.37-1.44%643,500
Oct 23, 20251.361.401.331.391.39-412,000
Oct 22, 20251.451.451.381.391.39-5.44%837,700
Oct 21, 20251.501.501.471.471.47-1.34%168,000
Oct 20, 20251.441.521.441.491.491.36%177,000
Oct 17, 20251.551.551.451.471.47-6.37%904,000
Oct 16, 20251.651.661.541.571.57-632,400
Oct 15, 20251.531.591.531.571.572.61%373,000
Oct 14, 20251.591.591.511.531.53-3.77%538,000
Oct 13, 20251.541.611.531.591.59-1.24%912,000
Oct 10, 20251.611.671.601.611.61-3.59%933,000