Giant Biogene Holding Co., Ltd. (HKG:2367)
Hong Kong
· Delayed Price · Currency is HKD 38.30
+0.42 (1.11%)
At close: Dec 5, 2025
Giant Biogene Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.90 | 38.38 | 37.32 | 38.30 | 38.30 | 1.11% | 4,780,186 |
| Dec 4, 2025 | 38.32 | 38.88 | 37.22 | 37.88 | 37.88 | -1.04% | 10,014,720 |
| Dec 3, 2025 | 39.92 | 39.96 | 38.02 | 38.28 | 38.28 | -3.58% | 13,445,470 |
| Dec 2, 2025 | 36.60 | 41.32 | 36.28 | 39.70 | 39.70 | 8.53% | 31,011,678 |
| Dec 1, 2025 | 36.24 | 36.64 | 36.04 | 36.58 | 36.58 | 1.11% | 3,508,856 |
| Nov 28, 2025 | 36.40 | 36.44 | 35.74 | 36.18 | 36.18 | -0.60% | 4,394,948 |
| Nov 27, 2025 | 36.36 | 36.68 | 35.66 | 36.40 | 36.40 | 0.55% | 3,561,065 |
| Nov 26, 2025 | 36.54 | 36.72 | 36.12 | 36.20 | 36.20 | -0.93% | 3,139,272 |
| Nov 25, 2025 | 36.90 | 37.16 | 35.60 | 36.54 | 36.54 | -0.98% | 5,039,847 |
| Nov 24, 2025 | 36.28 | 36.90 | 35.72 | 36.90 | 36.90 | 3.30% | 7,140,153 |
| Nov 21, 2025 | 35.40 | 36.30 | 35.14 | 35.72 | 35.72 | -0.72% | 5,433,593 |
| Nov 20, 2025 | 37.06 | 37.56 | 35.54 | 35.98 | 35.98 | -2.65% | 7,828,659 |
| Nov 19, 2025 | 37.26 | 37.26 | 36.66 | 36.96 | 36.96 | -0.91% | 2,991,589 |
| Nov 18, 2025 | 37.92 | 37.92 | 36.86 | 37.30 | 37.30 | -1.64% | 5,737,770 |
| Nov 17, 2025 | 39.36 | 39.68 | 37.20 | 37.92 | 37.92 | -3.66% | 12,642,200 |
| Nov 14, 2025 | 39.30 | 39.72 | 39.02 | 39.36 | 39.36 | - | 5,585,025 |
| Nov 13, 2025 | 39.72 | 40.42 | 38.70 | 39.36 | 39.36 | -0.91% | 8,921,969 |
| Nov 12, 2025 | 39.40 | 40.36 | 39.20 | 39.72 | 39.72 | 1.79% | 7,224,158 |
| Nov 11, 2025 | 40.40 | 40.40 | 38.52 | 39.02 | 39.02 | -2.25% | 9,465,606 |
| Nov 10, 2025 | 38.60 | 40.90 | 38.38 | 39.92 | 39.92 | 3.69% | 17,640,950 |
| Nov 7, 2025 | 37.94 | 38.80 | 37.50 | 38.50 | 38.50 | 0.89% | 7,566,912 |
| Nov 6, 2025 | 37.48 | 38.36 | 36.98 | 38.16 | 38.16 | 2.75% | 10,475,130 |
| Nov 5, 2025 | 36.40 | 37.84 | 36.12 | 37.14 | 37.14 | 1.81% | 10,466,200 |
| Nov 4, 2025 | 37.56 | 37.56 | 36.38 | 36.48 | 36.48 | -2.15% | 8,406,402 |
| Nov 3, 2025 | 36.82 | 37.76 | 36.60 | 37.28 | 37.28 | 0.22% | 11,560,660 |
| Oct 31, 2025 | 37.52 | 37.96 | 37.04 | 37.20 | 37.20 | -0.91% | 11,743,170 |
| Oct 30, 2025 | 38.00 | 38.16 | 36.92 | 37.54 | 37.54 | -1.21% | 16,940,730 |
| Oct 28, 2025 | 39.04 | 39.38 | 37.98 | 38.00 | 38.00 | -1.81% | 15,228,370 |
| Oct 27, 2025 | 42.18 | 42.30 | 38.60 | 38.70 | 38.70 | -7.15% | 26,493,400 |
| Oct 24, 2025 | 41.58 | 42.68 | 41.14 | 41.68 | 41.68 | 1.17% | 17,634,360 |
| Oct 23, 2025 | 39.02 | 43.92 | 39.00 | 41.20 | 41.20 | 6.68% | 65,621,020 |
| Oct 22, 2025 | 39.28 | 39.48 | 38.16 | 38.62 | 38.62 | -1.53% | 14,865,890 |
| Oct 21, 2025 | 40.86 | 41.06 | 39.10 | 39.22 | 39.22 | -4.01% | 20,255,910 |
| Oct 20, 2025 | 41.08 | 42.04 | 39.60 | 40.86 | 40.86 | 1.14% | 20,540,270 |
| Oct 17, 2025 | 42.00 | 43.00 | 40.12 | 40.40 | 40.40 | -3.40% | 25,576,190 |
| Oct 16, 2025 | 45.00 | 45.20 | 41.08 | 41.82 | 41.82 | -15.31% | 78,078,840 |
| Oct 15, 2025 | 50.10 | 50.15 | 47.92 | 49.38 | 49.38 | -1.54% | 17,884,210 |
| Oct 14, 2025 | 50.95 | 51.75 | 49.96 | 50.15 | 50.15 | -1.57% | 6,629,150 |
| Oct 13, 2025 | 52.30 | 52.65 | 50.40 | 50.95 | 50.95 | -4.68% | 14,200,530 |
| Oct 10, 2025 | 53.70 | 55.50 | 52.80 | 53.45 | 53.45 | -0.47% | 6,904,020 |
| Oct 9, 2025 | 54.50 | 55.40 | 53.50 | 53.70 | 53.70 | -0.83% | 8,751,812 |
| Oct 8, 2025 | 54.65 | 54.65 | 53.30 | 54.15 | 54.15 | -0.91% | 3,726,329 |
| Oct 6, 2025 | 55.95 | 56.25 | 54.10 | 54.65 | 54.65 | -2.32% | 2,427,222 |
| Oct 3, 2025 | 56.10 | 56.25 | 55.10 | 55.95 | 55.95 | -0.27% | 1,236,424 |
| Oct 2, 2025 | 56.30 | 56.55 | 55.35 | 56.10 | 56.10 | -0.71% | 2,385,884 |
| Sep 30, 2025 | 56.35 | 57.25 | 55.70 | 56.50 | 56.50 | 0.27% | 6,113,301 |
| Sep 29, 2025 | 54.85 | 56.65 | 54.05 | 56.35 | 56.35 | 4.06% | 8,752,779 |
| Sep 26, 2025 | 53.30 | 55.00 | 53.30 | 54.15 | 54.15 | 0.84% | 7,377,328 |
| Sep 25, 2025 | 55.20 | 56.05 | 53.40 | 53.70 | 53.70 | -0.74% | 17,189,110 |
| Sep 24, 2025 | 61.50 | 61.80 | 52.30 | 54.10 | 54.10 | -11.96% | 33,693,560 |
| Sep 23, 2025 | 64.00 | 64.00 | 60.90 | 61.45 | 61.45 | -2.77% | 5,119,321 |
| Sep 22, 2025 | 64.15 | 64.15 | 62.30 | 63.20 | 63.20 | -1.25% | 5,462,910 |
| Sep 19, 2025 | 62.45 | 64.95 | 62.00 | 64.00 | 64.00 | 2.48% | 10,526,690 |
| Sep 18, 2025 | 61.55 | 63.10 | 61.20 | 62.45 | 62.45 | 1.46% | 6,908,130 |
| Sep 17, 2025 | 63.10 | 63.10 | 60.75 | 61.55 | 61.55 | -2.46% | 9,108,966 |
| Sep 16, 2025 | 63.25 | 64.05 | 61.55 | 63.10 | 63.10 | - | 7,526,637 |
| Sep 15, 2025 | 62.85 | 65.65 | 62.45 | 63.10 | 63.10 | 0.40% | 6,914,840 |
| Sep 12, 2025 | 65.00 | 65.70 | 62.20 | 62.85 | 62.85 | -0.71% | 7,577,174 |
| Sep 11, 2025 | 64.00 | 64.00 | 61.00 | 63.30 | 63.30 | -1.71% | 13,934,420 |
| Sep 10, 2025 | 64.45 | 65.00 | 63.50 | 64.40 | 64.40 | 2.22% | 10,823,620 |
| Sep 9, 2025 | 60.80 | 65.55 | 60.75 | 63.00 | 63.00 | 5.70% | 30,107,680 |
| Sep 8, 2025 | 59.00 | 60.40 | 58.35 | 59.60 | 59.60 | 1.88% | 11,673,680 |
| Sep 5, 2025 | 55.85 | 58.80 | 55.50 | 58.50 | 58.50 | 5.41% | 15,849,190 |
| Sep 4, 2025 | 55.05 | 56.20 | 54.95 | 55.50 | 55.50 | 1.19% | 6,751,682 |
| Sep 3, 2025 | 55.30 | 55.35 | 53.95 | 54.85 | 54.85 | 0.55% | 5,414,460 |
| Sep 2, 2025 | 53.80 | 55.20 | 53.40 | 54.55 | 54.55 | 1.30% | 5,806,883 |
| Sep 1, 2025 | 53.95 | 54.00 | 52.50 | 53.85 | 53.85 | -0.19% | 8,996,673 |
| Aug 29, 2025 | 52.50 | 54.70 | 52.50 | 53.95 | 53.95 | 3.25% | 11,173,960 |
| Aug 28, 2025 | 55.00 | 55.65 | 51.25 | 52.25 | 52.25 | -4.74% | 21,824,690 |
| Aug 27, 2025 | 58.15 | 58.50 | 54.30 | 54.85 | 54.85 | -5.27% | 17,266,280 |
| Aug 26, 2025 | 56.05 | 58.65 | 55.80 | 57.90 | 57.90 | 2.66% | 15,567,920 |
| Aug 25, 2025 | 55.90 | 56.60 | 54.90 | 56.40 | 56.40 | 1.53% | 9,509,244 |
| Aug 22, 2025 | 54.60 | 55.90 | 54.20 | 55.55 | 55.55 | 1.83% | 7,836,728 |
| Aug 21, 2025 | 55.45 | 56.15 | 54.25 | 54.55 | 54.55 | -1.53% | 9,534,810 |
| Aug 20, 2025 | 55.50 | 56.10 | 54.35 | 55.40 | 55.40 | -1.51% | 8,705,762 |
| Aug 19, 2025 | 57.25 | 57.25 | 55.95 | 56.25 | 56.25 | -1.49% | 8,796,352 |
| Aug 18, 2025 | 59.40 | 59.40 | 57.10 | 57.10 | 57.10 | -3.87% | 14,028,150 |
| Aug 15, 2025 | 58.60 | 59.65 | 58.00 | 59.40 | 59.40 | 1.37% | 5,074,448 |
| Aug 14, 2025 | 60.65 | 60.65 | 57.70 | 58.60 | 58.60 | -3.14% | 9,743,472 |
| Aug 13, 2025 | 59.00 | 60.60 | 58.65 | 60.50 | 60.50 | 2.54% | 8,743,992 |
| Aug 12, 2025 | 59.35 | 60.60 | 58.45 | 59.00 | 59.00 | - | 7,369,464 |
| Aug 11, 2025 | 59.20 | 59.20 | 57.60 | 59.00 | 59.00 | - | 5,791,600 |
| Aug 8, 2025 | 57.55 | 60.10 | 57.00 | 59.00 | 59.00 | 3.87% | 15,087,000 |
| Aug 7, 2025 | 55.30 | 56.95 | 55.30 | 56.80 | 56.80 | 1.97% | 8,635,097 |
| Aug 6, 2025 | 56.85 | 56.85 | 55.00 | 55.70 | 55.70 | -2.02% | 9,917,579 |
| Aug 5, 2025 | 58.05 | 58.60 | 56.60 | 56.85 | 56.85 | -1.81% | 5,808,754 |
| Aug 4, 2025 | 55.25 | 58.00 | 54.85 | 57.90 | 57.90 | 4.23% | 5,950,201 |
| Aug 1, 2025 | 56.50 | 56.95 | 55.00 | 55.55 | 55.55 | -0.80% | 5,064,913 |
| Jul 31, 2025 | 57.65 | 57.85 | 55.65 | 56.00 | 56.00 | -3.45% | 9,854,984 |
| Jul 30, 2025 | 57.95 | 59.25 | 57.10 | 58.00 | 58.00 | 0.87% | 7,547,824 |
| Jul 29, 2025 | 57.80 | 57.80 | 56.35 | 57.50 | 57.50 | -0.43% | 8,147,811 |
| Jul 28, 2025 | 57.95 | 60.70 | 57.45 | 57.75 | 57.75 | 0.43% | 16,180,890 |
| Jul 25, 2025 | 59.05 | 59.20 | 57.30 | 57.50 | 57.50 | -2.87% | 11,121,670 |
| Jul 24, 2025 | 58.40 | 59.45 | 58.25 | 59.20 | 59.20 | 1.37% | 5,775,724 |
| Jul 23, 2025 | 60.70 | 60.70 | 57.80 | 58.40 | 58.40 | -3.95% | 12,829,300 |
| Jul 22, 2025 | 61.00 | 61.50 | 59.75 | 60.80 | 60.80 | -0.25% | 7,028,877 |
| Jul 21, 2025 | 60.50 | 62.90 | 60.05 | 60.95 | 60.95 | 0.74% | 15,776,180 |
| Jul 18, 2025 | 60.60 | 60.80 | 58.65 | 60.50 | 60.50 | 0.83% | 11,156,070 |
| Jul 17, 2025 | 58.15 | 60.55 | 57.00 | 60.00 | 60.00 | 4.62% | 15,508,140 |
| Jul 16, 2025 | 56.90 | 57.65 | 55.95 | 57.35 | 57.35 | 1.50% | 11,518,700 |