Genscript Biotech Corporation (HKG:1548)
Hong Kong
· Delayed Price · Currency is HKD 11.79
+0.11 (0.94%)
Mar 10, 2026, 11:59 AM HKT
Genscript Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 11.35 | 12.03 | 11.35 | 11.94 | - | 2.23% | 1,398,000 |
| Mar 9, 2026 | 11.35 | 11.70 | 11.05 | 11.68 | 11.68 | 2.19% | 10,315,280 |
| Mar 6, 2026 | 10.88 | 11.43 | 10.83 | 11.43 | 11.43 | 5.06% | 8,592,637 |
| Mar 5, 2026 | 10.92 | 11.18 | 10.82 | 10.88 | 10.88 | 0.37% | 9,988,171 |
| Mar 4, 2026 | 11.03 | 11.03 | 10.58 | 10.84 | 10.84 | -1.72% | 11,403,410 |
| Mar 3, 2026 | 11.30 | 11.45 | 10.97 | 11.03 | 11.03 | -2.30% | 11,146,420 |
| Mar 2, 2026 | 11.66 | 11.70 | 11.17 | 11.29 | 11.29 | -5.44% | 12,199,550 |
| Feb 27, 2026 | 11.82 | 12.08 | 11.77 | 11.94 | 11.94 | 0.59% | 12,236,000 |
| Feb 26, 2026 | 12.32 | 12.34 | 11.86 | 11.87 | 11.87 | -2.94% | 7,676,458 |
| Feb 25, 2026 | 12.23 | 12.36 | 12.21 | 12.23 | 12.23 | - | 3,426,000 |
| Feb 24, 2026 | 12.52 | 12.61 | 12.08 | 12.23 | 12.23 | -0.65% | 11,949,220 |
| Feb 23, 2026 | 12.40 | 12.40 | 12.17 | 12.31 | 12.31 | 2.33% | 2,230,947 |
| Feb 20, 2026 | 12.28 | 12.28 | 11.93 | 12.03 | 12.03 | 0.25% | 2,724,190 |
| Feb 16, 2026 | 12.08 | 12.08 | 11.86 | 12.00 | 12.00 | -0.33% | 2,976,422 |
| Feb 13, 2026 | 12.37 | 12.37 | 11.81 | 12.04 | 12.04 | -2.67% | 15,068,000 |
| Feb 12, 2026 | 12.80 | 12.88 | 12.30 | 12.37 | 12.37 | -3.21% | 11,061,730 |
| Feb 11, 2026 | 12.57 | 12.86 | 12.56 | 12.78 | 12.78 | 2.00% | 9,875,858 |
| Feb 10, 2026 | 12.36 | 12.67 | 12.30 | 12.53 | 12.53 | 2.29% | 7,262,000 |
| Feb 9, 2026 | 12.13 | 12.38 | 12.13 | 12.25 | 12.25 | 2.34% | 9,805,252 |
| Feb 6, 2026 | 12.47 | 12.47 | 11.92 | 11.97 | 11.97 | -4.01% | 10,814,278 |
| Feb 5, 2026 | 12.22 | 12.67 | 12.18 | 12.47 | 12.47 | 1.88% | 8,000,188 |
| Feb 4, 2026 | 12.43 | 12.43 | 12.06 | 12.24 | 12.24 | -1.69% | 6,504,300 |
| Feb 3, 2026 | 12.38 | 12.55 | 12.11 | 12.45 | 12.45 | 1.38% | 5,338,041 |
| Feb 2, 2026 | 12.90 | 12.90 | 12.05 | 12.28 | 12.28 | -4.44% | 15,074,000 |
| Jan 30, 2026 | 12.86 | 12.99 | 12.61 | 12.85 | 12.85 | -0.08% | 8,396,664 |
| Jan 29, 2026 | 12.90 | 13.00 | 12.79 | 12.86 | 12.86 | -1.15% | 10,196,040 |
| Jan 28, 2026 | 13.12 | 13.12 | 12.65 | 13.01 | 13.01 | -1.29% | 9,828,226 |
| Jan 27, 2026 | 12.94 | 13.18 | 12.94 | 13.18 | 13.18 | 1.00% | 7,110,913 |
| Jan 26, 2026 | 13.40 | 13.40 | 12.91 | 13.05 | 13.05 | -1.88% | 10,448,240 |
| Jan 23, 2026 | 13.10 | 13.50 | 13.00 | 13.30 | 13.30 | 0.83% | 9,155,017 |
| Jan 22, 2026 | 13.29 | 13.42 | 13.03 | 13.19 | 13.19 | -6.12% | 16,732,800 |
| Jan 21, 2026 | 14.00 | 14.10 | 13.83 | 14.05 | 14.05 | 2.03% | 5,442,365 |
| Jan 20, 2026 | 13.71 | 13.93 | 13.60 | 13.77 | 13.77 | -0.51% | 4,497,850 |
| Jan 19, 2026 | 14.01 | 14.07 | 13.58 | 13.84 | 13.84 | -1.77% | 8,331,825 |
| Jan 16, 2026 | 14.15 | 14.22 | 13.92 | 14.09 | 14.09 | -1.33% | 5,414,335 |
| Jan 15, 2026 | 14.35 | 14.42 | 14.06 | 14.28 | 14.28 | 0.49% | 8,005,592 |
| Jan 14, 2026 | 14.21 | 14.42 | 14.06 | 14.21 | 14.21 | -1.39% | 9,550,600 |
| Jan 13, 2026 | 14.39 | 14.60 | 14.25 | 14.41 | 14.41 | 1.41% | 9,047,082 |
| Jan 12, 2026 | 14.28 | 14.53 | 14.06 | 14.21 | 14.21 | -0.84% | 7,772,993 |
| Jan 9, 2026 | 13.98 | 14.35 | 13.98 | 14.33 | 14.33 | 1.78% | 8,118,681 |
| Jan 8, 2026 | 13.95 | 14.23 | 13.88 | 14.08 | 14.08 | 2.25% | 11,202,790 |
| Jan 7, 2026 | 13.31 | 13.77 | 13.31 | 13.77 | 13.77 | 4.32% | 10,929,750 |
| Jan 6, 2026 | 13.02 | 13.24 | 12.83 | 13.20 | 13.20 | -0.38% | 10,254,200 |
| Jan 5, 2026 | 12.65 | 13.40 | 12.53 | 13.25 | 13.25 | 3.60% | 10,754,780 |
| Jan 2, 2026 | 12.40 | 12.79 | 12.40 | 12.79 | 12.79 | 2.98% | 2,265,860 |
| Dec 31, 2025 | 12.50 | 12.50 | 12.30 | 12.42 | 12.42 | -0.24% | 4,576,839 |
| Dec 30, 2025 | 12.87 | 12.87 | 12.28 | 12.45 | 12.45 | -3.71% | 17,381,280 |
| Dec 29, 2025 | 13.05 | 13.15 | 12.83 | 12.93 | 12.93 | -0.92% | 7,215,319 |
| Dec 24, 2025 | 13.08 | 13.27 | 12.98 | 13.05 | 13.05 | -1.66% | 3,778,028 |
| Dec 23, 2025 | 13.11 | 13.30 | 13.11 | 13.27 | 13.27 | 1.14% | 4,492,317 |
| Dec 22, 2025 | 12.75 | 13.22 | 12.75 | 13.12 | 13.12 | -0.76% | 5,634,926 |
| Dec 19, 2025 | 13.08 | 13.31 | 12.96 | 13.22 | 13.22 | 2.32% | 6,544,528 |
| Dec 18, 2025 | 12.89 | 13.00 | 12.67 | 12.92 | 12.92 | 0.54% | 4,521,000 |
| Dec 17, 2025 | 12.83 | 12.93 | 12.70 | 12.85 | 12.85 | 0.16% | 4,338,402 |
| Dec 16, 2025 | 12.89 | 13.00 | 12.56 | 12.83 | 12.83 | -0.23% | 6,954,121 |
| Dec 15, 2025 | 13.26 | 13.26 | 12.77 | 12.86 | 12.86 | -4.74% | 17,304,420 |
| Dec 12, 2025 | 13.25 | 13.50 | 13.12 | 13.50 | 13.50 | 1.05% | 11,155,540 |
| Dec 11, 2025 | 13.35 | 13.53 | 13.24 | 13.36 | 13.36 | 0.83% | 8,234,260 |
| Dec 10, 2025 | 12.98 | 13.25 | 12.73 | 13.25 | 13.25 | -2.21% | 19,379,890 |
| Dec 9, 2025 | 14.36 | 14.36 | 13.41 | 13.55 | 13.55 | -10.15% | 31,522,280 |
| Dec 8, 2025 | 15.10 | 15.34 | 14.98 | 15.08 | 15.08 | 0.13% | 7,502,000 |
| Dec 5, 2025 | 15.20 | 15.20 | 14.91 | 15.06 | 15.06 | -0.92% | 3,238,300 |
| Dec 4, 2025 | 14.66 | 15.21 | 14.66 | 15.20 | 15.20 | 5.12% | 8,859,995 |
| Dec 3, 2025 | 14.70 | 14.70 | 14.36 | 14.46 | 14.46 | -1.83% | 6,818,135 |
| Dec 2, 2025 | 15.07 | 15.10 | 14.62 | 14.73 | 14.73 | -3.16% | 7,213,612 |
| Dec 1, 2025 | 14.91 | 15.26 | 14.91 | 15.21 | 15.21 | 2.01% | 5,109,867 |
| Nov 28, 2025 | 15.08 | 15.11 | 14.75 | 14.91 | 14.91 | -0.73% | 6,464,202 |
| Nov 27, 2025 | 15.30 | 15.30 | 14.92 | 15.02 | 15.02 | -0.99% | 5,898,000 |
| Nov 26, 2025 | 15.28 | 15.53 | 15.13 | 15.17 | 15.17 | 0.80% | 5,250,000 |
| Nov 25, 2025 | 15.05 | 15.50 | 14.73 | 15.05 | 15.05 | -2.08% | 8,405,925 |
| Nov 24, 2025 | 15.23 | 15.45 | 15.02 | 15.37 | 15.37 | 3.02% | 12,602,180 |
| Nov 21, 2025 | 15.70 | 15.70 | 14.71 | 14.92 | 14.92 | -6.05% | 16,499,120 |
| Nov 20, 2025 | 16.15 | 16.16 | 15.52 | 15.88 | 15.88 | -2.76% | 18,836,890 |
| Nov 19, 2025 | 16.50 | 16.59 | 16.17 | 16.33 | 16.33 | -1.33% | 6,216,512 |
| Nov 18, 2025 | 17.00 | 17.05 | 16.32 | 16.55 | 16.55 | -2.65% | 6,980,000 |
| Nov 17, 2025 | 17.04 | 17.17 | 16.78 | 17.00 | 17.00 | -1.68% | 8,573,443 |
| Nov 14, 2025 | 16.51 | 17.57 | 16.41 | 17.29 | 17.29 | 4.72% | 24,369,790 |
| Nov 13, 2025 | 16.80 | 16.87 | 16.20 | 16.51 | 16.51 | -3.79% | 18,364,710 |
| Nov 12, 2025 | 16.18 | 17.25 | 16.18 | 17.16 | 17.16 | 5.86% | 20,401,610 |
| Nov 11, 2025 | 16.16 | 16.31 | 16.03 | 16.21 | 16.21 | 0.31% | 5,918,952 |
| Nov 10, 2025 | 16.19 | 16.30 | 16.03 | 16.16 | 16.16 | 0.94% | 5,264,212 |
| Nov 7, 2025 | 16.22 | 16.24 | 15.90 | 16.01 | 16.01 | -2.20% | 9,318,112 |
| Nov 6, 2025 | 16.39 | 16.45 | 16.23 | 16.37 | 16.37 | 0.68% | 6,158,332 |
| Nov 5, 2025 | 16.18 | 16.28 | 15.68 | 16.26 | 16.26 | -0.31% | 11,222,580 |
| Nov 4, 2025 | 17.04 | 17.23 | 16.22 | 16.31 | 16.31 | -4.28% | 11,106,400 |
| Nov 3, 2025 | 16.11 | 17.15 | 16.11 | 17.04 | 17.04 | 5.84% | 22,737,230 |
| Oct 31, 2025 | 16.06 | 16.37 | 15.92 | 16.10 | 16.10 | -0.49% | 8,221,551 |
| Oct 30, 2025 | 16.27 | 16.60 | 16.02 | 16.18 | 16.18 | 0.81% | 13,455,940 |
| Oct 28, 2025 | 16.36 | 16.40 | 15.98 | 16.05 | 16.05 | -1.11% | 4,033,246 |
| Oct 27, 2025 | 16.12 | 16.40 | 16.10 | 16.23 | 16.23 | 1.82% | 8,002,900 |
| Oct 24, 2025 | 15.90 | 16.14 | 15.75 | 15.94 | 15.94 | 0.76% | 5,732,400 |
| Oct 23, 2025 | 16.29 | 16.29 | 15.37 | 15.82 | 15.82 | -1.56% | 13,509,490 |
| Oct 22, 2025 | 16.22 | 16.33 | 15.96 | 16.07 | 16.07 | -0.92% | 5,702,563 |
| Oct 21, 2025 | 16.09 | 16.43 | 16.03 | 16.22 | 16.22 | 1.25% | 6,553,714 |
| Oct 20, 2025 | 15.90 | 16.07 | 15.75 | 16.02 | 16.02 | 1.84% | 3,936,240 |
| Oct 17, 2025 | 16.06 | 16.23 | 15.58 | 15.73 | 15.73 | -3.32% | 7,124,454 |
| Oct 16, 2025 | 16.62 | 16.75 | 16.07 | 16.27 | 16.27 | -0.25% | 9,131,846 |
| Oct 15, 2025 | 16.40 | 16.67 | 16.16 | 16.31 | 16.31 | 2.45% | 10,075,740 |
| Oct 14, 2025 | 16.60 | 16.79 | 15.81 | 15.92 | 15.92 | -3.40% | 9,781,370 |
| Oct 13, 2025 | 16.00 | 16.56 | 15.78 | 16.48 | 16.48 | -1.61% | 16,140,960 |