Skip to main content
Genesis Scale Holdings Limited (HKG:0439)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.730
+0.070 (10.61%)
Apr 29, 2026, 2:55 PM HKT

Genesis Scale Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.660.730.630.73-10.61%400,500
Apr 28, 20260.680.680.660.660.66-2.94%265,800
Apr 27, 20260.710.710.660.680.68-4.23%49,000
Apr 24, 20260.730.730.680.710.71-2.74%238,000
Apr 23, 20260.740.740.700.730.73-1.35%120,500
Apr 22, 20260.720.740.710.740.741.37%194,000
Apr 21, 20260.740.740.720.730.73-1.35%218,000
Apr 20, 20260.740.740.740.740.74-14,000
Apr 17, 20260.730.760.720.740.74-66,500
Apr 16, 20260.750.780.740.740.74-1.33%58,000
Apr 15, 20260.790.790.710.750.75-5.06%245,200
Apr 14, 20260.760.800.760.790.793.95%8,000
Apr 13, 20260.790.790.730.760.76-3.80%87,000
Apr 10, 20260.760.790.760.790.793.95%120,000
Apr 9, 20260.790.790.700.760.76-3.80%537,000
Apr 8, 20260.800.840.790.790.79-490,000
Apr 2, 20260.800.800.790.790.79-2.47%183,000
Apr 1, 20260.810.810.810.810.811.25%10,100
Mar 31, 20260.820.830.800.800.80-2.44%162,000
Mar 30, 20260.780.820.760.820.82-128,000
Mar 27, 20260.760.820.760.820.827.89%42,000
Mar 26, 20260.760.800.760.760.76-1.30%124,000
Mar 25, 20260.710.770.710.770.778.45%136,934
Mar 24, 20260.750.750.710.710.71-7.79%266,100
Mar 23, 20260.810.810.750.770.77-4.94%216,105
Mar 20, 20260.840.840.810.810.81-3.57%252,000
Mar 19, 20260.880.880.840.840.84-6.67%272,005
Mar 18, 20260.890.900.890.900.90-132,000
Mar 17, 20260.910.930.890.900.90-1.10%409,600
Mar 16, 20260.870.920.870.910.91-1.09%123,112
Mar 13, 20260.910.940.910.920.921.10%111,832
Mar 12, 20260.940.940.910.910.91-4.21%110,100
Mar 11, 20260.950.950.950.950.95-85,500
Mar 10, 20260.950.960.950.950.95-1.04%104,100
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