Genscript Biotech Corporation (HKG:1548)
Hong Kong
· Delayed Price · Currency is HKD 13.62
+0.09 (0.67%)
Apr 29, 2026, 4:08 PM HKT
Genscript Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.53 | 13.76 | 13.45 | 13.55 | - | 0.15% | 1,542,900 |
| Apr 28, 2026 | 13.52 | 13.94 | 13.48 | 13.53 | 13.53 | -0.59% | 5,811,403 |
| Apr 27, 2026 | 13.70 | 13.95 | 13.60 | 13.61 | 13.61 | -1.73% | 5,185,180 |
| Apr 24, 2026 | 13.62 | 13.85 | 13.15 | 13.85 | 13.85 | -0.43% | 10,808,840 |
| Apr 23, 2026 | 14.21 | 14.32 | 13.85 | 13.91 | 13.91 | -1.97% | 7,573,279 |
| Apr 22, 2026 | 14.42 | 14.43 | 14.15 | 14.19 | 14.19 | -1.60% | 7,204,700 |
| Apr 21, 2026 | 14.40 | 14.95 | 14.23 | 14.42 | 14.42 | 4.95% | 20,097,740 |
| Apr 20, 2026 | 13.80 | 13.91 | 13.55 | 13.74 | 13.74 | -0.15% | 6,571,876 |
| Apr 17, 2026 | 13.80 | 13.90 | 13.63 | 13.76 | 13.76 | 0.07% | 8,441,644 |
| Apr 16, 2026 | 13.55 | 13.98 | 13.55 | 13.75 | 13.75 | 3.31% | 12,290,680 |
| Apr 15, 2026 | 13.02 | 13.44 | 12.89 | 13.31 | 13.31 | 4.80% | 15,004,640 |
| Apr 14, 2026 | 12.73 | 12.93 | 12.55 | 12.70 | 12.70 | 0.63% | 8,366,000 |
| Apr 13, 2026 | 12.81 | 12.87 | 12.56 | 12.62 | 12.62 | -1.48% | 4,609,288 |
| Apr 10, 2026 | 12.98 | 12.98 | 12.53 | 12.81 | 12.81 | 0.63% | 6,486,000 |
| Apr 9, 2026 | 12.81 | 13.27 | 12.68 | 12.73 | 12.73 | -1.16% | 11,688,680 |
| Apr 8, 2026 | 12.40 | 13.02 | 12.22 | 12.88 | 12.88 | 4.21% | 21,344,450 |
| Apr 2, 2026 | 11.95 | 12.55 | 11.86 | 12.36 | 12.36 | 4.30% | 13,994,170 |
| Apr 1, 2026 | 11.20 | 12.01 | 11.12 | 11.85 | 11.85 | 8.22% | 17,566,560 |
| Mar 31, 2026 | 10.81 | 11.28 | 10.81 | 10.95 | 10.95 | -0.45% | 5,816,210 |
| Mar 30, 2026 | 10.96 | 11.06 | 10.76 | 11.00 | 11.00 | -0.90% | 6,638,830 |
| Mar 27, 2026 | 10.85 | 11.20 | 10.68 | 11.10 | 11.10 | 3.26% | 8,173,982 |
| Mar 26, 2026 | 11.01 | 11.20 | 10.66 | 10.75 | 10.75 | -2.36% | 4,677,431 |
| Mar 25, 2026 | 10.87 | 11.05 | 10.80 | 11.01 | 11.01 | 1.66% | 6,737,395 |
| Mar 24, 2026 | 10.78 | 10.83 | 10.46 | 10.83 | 10.83 | 2.17% | 6,852,223 |
| Mar 23, 2026 | 10.95 | 10.95 | 10.36 | 10.60 | 10.60 | -4.50% | 12,446,470 |
| Mar 20, 2026 | 11.30 | 11.56 | 11.05 | 11.10 | 11.10 | -1.51% | 5,345,879 |
| Mar 19, 2026 | 11.40 | 11.48 | 11.13 | 11.27 | 11.27 | -3.01% | 7,288,000 |
| Mar 18, 2026 | 11.65 | 11.72 | 11.45 | 11.62 | 11.62 | -0.26% | 5,971,103 |
| Mar 17, 2026 | 11.15 | 11.95 | 11.15 | 11.65 | 11.65 | 3.74% | 14,395,800 |
| Mar 16, 2026 | 11.10 | 11.33 | 10.91 | 11.23 | 11.23 | 1.26% | 6,282,090 |
| Mar 13, 2026 | 11.26 | 11.45 | 11.06 | 11.09 | 11.09 | -2.12% | 8,642,000 |
| Mar 12, 2026 | 11.37 | 11.54 | 11.14 | 11.33 | 11.33 | - | 8,057,230 |
| Mar 11, 2026 | 11.87 | 11.99 | 11.26 | 11.33 | 11.33 | -4.63% | 11,634,000 |
| Mar 10, 2026 | 11.80 | 12.03 | 11.65 | 11.88 | 11.88 | 1.71% | 9,874,006 |
| 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 |