Skip to main content
Genscript Biotech Corporation (HKG:1548)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.06
-0.14 (-0.92%)
At close: Dec 5, 2025

Genscript Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.2015.2014.9115.0615.06-0.92%3,238,300
Dec 4, 202514.6615.2114.6615.2015.205.12%8,859,995
Dec 3, 202514.7014.7014.3614.4614.46-1.83%6,818,135
Dec 2, 202515.0715.1014.6214.7314.73-3.16%7,213,612
Dec 1, 202514.9115.2614.9115.2115.212.01%5,109,867
Nov 28, 202515.0815.1114.7514.9114.91-0.73%6,464,202
Nov 27, 202515.3015.3014.9215.0215.02-0.99%5,898,000
Nov 26, 202515.2815.5315.1315.1715.170.80%5,250,000
Nov 25, 202515.0515.5014.7315.0515.05-2.08%8,405,925
Nov 24, 202515.2315.4515.0215.3715.373.02%12,602,180
Nov 21, 202515.7015.7014.7114.9214.92-6.05%16,499,120
Nov 20, 202516.1516.1615.5215.8815.88-2.76%18,836,890
Nov 19, 202516.5016.5916.1716.3316.33-1.33%6,216,512
Nov 18, 202517.0017.0516.3216.5516.55-2.65%6,980,000
Nov 17, 202517.0417.1716.7817.0017.00-1.68%8,573,443
Nov 14, 202516.5117.5716.4117.2917.294.72%24,369,790
Nov 13, 202516.8016.8716.2016.5116.51-3.79%18,364,710
Nov 12, 202516.1817.2516.1817.1617.165.86%20,401,610
Nov 11, 202516.1616.3116.0316.2116.210.31%5,918,952
Nov 10, 202516.1916.3016.0316.1616.160.94%5,264,212
Nov 7, 202516.2216.2415.9016.0116.01-2.20%9,318,112
Nov 6, 202516.3916.4516.2316.3716.370.68%6,158,332
Nov 5, 202516.1816.2815.6816.2616.26-0.31%11,222,580
Nov 4, 202517.0417.2316.2216.3116.31-4.28%11,106,400
Nov 3, 202516.1117.1516.1117.0417.045.84%22,737,230
Oct 31, 202516.0616.3715.9216.1016.10-0.49%8,221,551
Oct 30, 202516.2716.6016.0216.1816.180.81%13,455,940
Oct 28, 202516.3616.4015.9816.0516.05-1.11%4,033,246
Oct 27, 202516.1216.4016.1016.2316.231.82%8,002,900
Oct 24, 202515.9016.1415.7515.9415.940.76%5,732,400
Oct 23, 202516.2916.2915.3715.8215.82-1.56%13,509,490
Oct 22, 202516.2216.3315.9616.0716.07-0.92%5,702,563
Oct 21, 202516.0916.4316.0316.2216.221.25%6,553,714
Oct 20, 202515.9016.0715.7516.0216.021.84%3,936,240
Oct 17, 202516.0616.2315.5815.7315.73-3.32%7,124,454
Oct 16, 202516.6216.7516.0716.2716.27-0.25%9,131,846
Oct 15, 202516.4016.6716.1616.3116.312.45%10,075,740
Oct 14, 202516.6016.7915.8115.9215.92-3.40%9,781,370
Oct 13, 202516.0016.5615.7816.4816.48-1.61%16,140,960
Oct 10, 202517.0617.2216.7516.7516.75-1.93%14,181,380
Oct 9, 202517.3817.5616.9817.0817.08-3.28%15,132,950
Oct 8, 202517.3817.6617.0717.6617.661.90%3,346,064
Oct 6, 202517.0517.3317.0417.3317.330.87%2,155,400
Oct 3, 202517.3917.3917.0217.1817.180.12%1,810,740
Oct 2, 202516.7217.2216.7217.1617.162.63%3,651,603
Sep 30, 202516.1816.7516.1216.7216.723.47%14,589,880
Sep 29, 202515.8716.2615.6716.1616.163.06%9,568,623
Sep 26, 202515.5815.9115.3615.6815.68-1.26%10,749,170
Sep 25, 202516.0016.3015.7015.8815.88-1.12%18,426,910
Sep 24, 202516.2116.3815.9016.0616.06-2.01%17,179,830
Sep 23, 202516.6916.7916.0516.3916.39-1.80%13,696,130
Sep 22, 202517.1817.3516.5516.6916.69-2.17%11,965,430
Sep 19, 202517.3117.5616.8617.0617.06-1.04%11,608,330
Sep 18, 202517.0117.4716.8017.2417.241.41%13,902,000
Sep 17, 202517.1217.1616.5317.0017.00-0.18%14,166,790
Sep 16, 202516.9417.2816.5817.0317.03-0.12%10,500,070
Sep 15, 202517.3417.4216.8017.0517.05-1.90%16,909,790
Sep 12, 202517.1017.5517.0017.3817.382.60%13,411,790
Sep 11, 202516.5617.3916.1616.9416.94-2.48%33,839,340
Sep 10, 202517.4517.6617.2017.3717.37-0.46%10,369,260
Sep 9, 202517.9817.9817.3517.4517.45-3.48%14,406,190
Sep 8, 202517.4118.1017.2118.0818.084.15%20,335,940
Sep 5, 202517.1017.4616.9417.3617.362.12%14,211,580
Sep 4, 202517.5917.8016.7017.0017.00-1.96%16,802,870
Sep 3, 202517.4017.7017.2317.3417.34-1.42%9,357,210
Sep 2, 202517.7917.9017.2417.5917.59-0.79%12,984,750
Sep 1, 202517.3017.7617.0717.7317.733.08%14,338,680
Aug 29, 202516.8917.4516.8217.2017.201.30%12,968,090
Aug 28, 202517.3417.3716.4416.9816.98-2.08%26,815,010
Aug 27, 202518.7318.9317.2017.3417.34-7.42%35,186,200
Aug 26, 202519.1019.4018.5918.7318.73-2.85%27,780,860
Aug 25, 202518.8019.3918.7119.2819.284.10%23,843,430
Aug 22, 202518.1818.7617.8318.5218.521.87%19,093,960
Aug 21, 202517.3618.4817.3618.1818.185.03%31,752,580
Aug 20, 202517.7717.8817.0817.3117.31-3.51%21,021,870
Aug 19, 202518.1618.5917.6417.9417.94-1.27%22,916,390
Aug 18, 202517.2318.2816.7718.1718.172.54%35,765,020
Aug 15, 202517.5417.8017.4217.7217.721.26%15,183,370
Aug 14, 202517.8417.9217.4017.5017.50-1.02%14,656,940
Aug 13, 202516.6817.6816.6817.6817.686.70%25,003,210
Aug 12, 202517.1817.1816.4116.5716.57-3.89%25,922,050
Aug 11, 202516.9417.2516.5317.2417.241.71%17,388,100
Aug 8, 202517.0017.2916.7616.9516.95-1.51%21,071,610
Aug 7, 202517.2817.3216.7017.2117.21-1.21%19,820,710
Aug 6, 202517.6017.7817.2117.4217.42-0.57%13,836,000
Aug 5, 202517.1617.5717.0817.5217.522.10%19,926,700
Aug 4, 202516.4817.3616.2317.1617.163.37%18,929,640
Aug 1, 202516.9417.3216.5216.6016.60-3.38%25,910,960
Jul 31, 202517.5818.0417.0217.1817.18-1.83%34,103,370
Jul 30, 202518.2818.3817.0217.5017.50-5.71%49,734,210
Jul 29, 202517.9218.8017.5018.5618.562.88%44,116,600
Jul 28, 202517.5818.1817.5018.0418.041.12%21,492,630
Jul 25, 202518.3218.6017.7017.8417.84-2.62%28,635,820
Jul 24, 202518.3418.4617.9618.3218.320.88%33,735,940
Jul 23, 202517.3018.9617.1218.1618.166.70%51,904,920
Jul 22, 202516.8017.7816.8017.0217.023.65%43,942,040
Jul 21, 202516.8216.8216.0216.4216.42-2.26%22,350,440
Jul 18, 202516.9417.2616.6216.8016.800.96%30,563,310
Jul 17, 202515.7016.8015.6416.6416.648.19%55,768,500
Jul 16, 202515.5015.6015.1815.3815.380.26%17,749,090