Giant Biogene Holding Co., Ltd. (2367.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 48.950 | 50.600 | 48.750 | 50.250 | 50.250 | 2,360,174 |
| 02 May 2024 | 47.650 | 49.150 | 47.650 | 48.550 | 48.550 | 1,160,672 |
| 30 Apr 2024 | 46.200 | 48.350 | 46.200 | 47.950 | 47.950 | 3,281,954 |
| 29 Apr 2024 | 48.200 | 48.300 | 44.950 | 46.200 | 46.200 | 5,725,209 |
| 26 Apr 2024 | 47.600 | 48.200 | 46.900 | 48.050 | 48.050 | 1,935,432 |
| 25 Apr 2024 | 48.000 | 48.000 | 47.000 | 47.700 | 47.700 | 2,090,904 |
| 24 Apr 2024 | 48.050 | 48.050 | 47.150 | 48.000 | 48.000 | 2,484,172 |
| 23 Apr 2024 | 47.650 | 48.200 | 46.000 | 47.900 | 47.900 | 2,512,952 |
| 22 Apr 2024 | 47.500 | 47.750 | 45.900 | 47.600 | 47.600 | 2,896,940 |
| 19 Apr 2024 | 47.500 | 47.550 | 46.600 | 47.100 | 47.100 | 3,777,251 |
| 18 Apr 2024 | 46.000 | 47.700 | 45.350 | 47.300 | 47.300 | 4,694,608 |
| 17 Apr 2024 | 43.950 | 46.200 | 43.550 | 46.000 | 46.000 | 3,905,363 |
| 16 Apr 2024 | 44.500 | 44.950 | 43.250 | 43.550 | 43.550 | 1,774,313 |
| 15 Apr 2024 | 43.500 | 44.800 | 42.250 | 44.500 | 44.500 | 3,489,353 |
| 12 Apr 2024 | 42.800 | 44.150 | 42.100 | 43.800 | 43.800 | 6,564,750 |
| 11 Apr 2024 | 42.000 | 42.900 | 42.000 | 42.650 | 42.650 | 2,162,900 |
| 10 Apr 2024 | 42.300 | 42.550 | 41.450 | 42.450 | 42.450 | 2,583,580 |
| 09 Apr 2024 | 42.000 | 43.400 | 41.550 | 41.850 | 41.850 | 5,097,903 |
| 08 Apr 2024 | 43.000 | 43.800 | 42.150 | 43.250 | 43.250 | 3,073,446 |
| 05 Apr 2024 | 43.050 | 43.250 | 41.900 | 43.000 | 43.000 | 792,400 |
| 03 Apr 2024 | 44.000 | 44.050 | 42.350 | 43.050 | 43.050 | 2,961,928 |
| 02 Apr 2024 | 43.050 | 44.950 | 42.950 | 43.850 | 43.850 | 8,153,483 |
| 28 Mar 2024 | 43.000 | 43.000 | 41.700 | 42.550 | 42.550 | 1,918,976 |
| 27 Mar 2024 | 42.550 | 43.400 | 41.950 | 42.550 | 42.550 | 2,827,360 |
| 26 Mar 2024 | 44.000 | 45.500 | 41.650 | 42.500 | 42.500 | 8,898,777 |
| 25 Mar 2024 | 42.750 | 43.800 | 42.500 | 43.300 | 43.300 | 2,294,800 |
| 22 Mar 2024 | 43.550 | 43.550 | 41.700 | 42.800 | 42.800 | 3,107,610 |
| 21 Mar 2024 | 42.300 | 43.450 | 41.900 | 43.200 | 43.200 | 2,800,400 |
| 20 Mar 2024 | 42.900 | 43.100 | 41.450 | 41.900 | 41.900 | 2,951,698 |
| 19 Mar 2024 | 43.000 | 44.000 | 42.700 | 42.900 | 42.900 | 2,962,510 |
| 18 Mar 2024 | 41.900 | 43.350 | 41.150 | 43.000 | 43.000 | 4,749,967 |
| 15 Mar 2024 | 41.000 | 42.150 | 41.000 | 41.500 | 41.500 | 3,462,205 |
| 14 Mar 2024 | 40.500 | 42.350 | 40.000 | 41.950 | 41.950 | 6,457,736 |
| 13 Mar 2024 | 40.300 | 40.600 | 39.550 | 40.200 | 40.200 | 2,727,568 |
| 12 Mar 2024 | 39.500 | 41.550 | 39.200 | 40.300 | 40.300 | 10,474,036 |
| 11 Mar 2024 | 35.750 | 39.450 | 35.650 | 39.050 | 39.050 | 9,286,695 |
| 08 Mar 2024 | 35.050 | 36.300 | 35.050 | 36.000 | 36.000 | 1,440,600 |
| 07 Mar 2024 | 35.700 | 36.200 | 35.050 | 35.500 | 35.500 | 2,383,200 |
| 06 Mar 2024 | 35.600 | 36.900 | 35.250 | 36.350 | 36.350 | 2,998,150 |
| 05 Mar 2024 | 36.500 | 37.050 | 35.200 | 35.600 | 35.600 | 2,743,067 |
| 04 Mar 2024 | 36.150 | 37.000 | 36.000 | 36.950 | 36.950 | 3,707,320 |
| 01 Mar 2024 | 35.650 | 36.250 | 35.150 | 35.700 | 35.700 | 3,283,910 |
| 29 Feb 2024 | 35.200 | 36.700 | 35.000 | 35.800 | 35.800 | 24,848,500 |
| 28 Feb 2024 | 35.900 | 36.900 | 35.000 | 35.150 | 35.150 | 4,060,800 |
| 27 Feb 2024 | 35.750 | 36.400 | 34.500 | 35.900 | 35.900 | 3,048,500 |
| 26 Feb 2024 | 36.300 | 37.050 | 35.650 | 35.950 | 35.950 | 2,894,803 |
| 23 Feb 2024 | 36.000 | 36.450 | 35.750 | 36.300 | 36.300 | 2,075,300 |
| 22 Feb 2024 | 35.900 | 36.200 | 35.500 | 36.000 | 36.000 | 2,003,800 |
| 21 Feb 2024 | 34.800 | 35.800 | 34.650 | 35.600 | 35.600 | 3,030,884 |
| 20 Feb 2024 | 34.950 | 35.150 | 34.300 | 35.000 | 35.000 | 2,021,600 |
| 19 Feb 2024 | 35.650 | 35.650 | 34.300 | 34.650 | 34.650 | 2,843,000 |
| 16 Feb 2024 | 35.900 | 36.500 | 35.450 | 35.650 | 35.650 | 1,235,400 |
| 15 Feb 2024 | 35.600 | 36.400 | 35.200 | 36.000 | 36.000 | 1,603,696 |
| 14 Feb 2024 | 34.650 | 36.400 | 34.000 | 35.600 | 35.600 | 4,718,400 |
| 09 Feb 2024 | 33.550 | 33.550 | 33.550 | 33.550 | 33.550 | - |
| 08 Feb 2024 | 32.850 | 34.200 | 32.250 | 33.400 | 33.400 | 2,269,800 |
| 07 Feb 2024 | 32.000 | 33.500 | 32.000 | 32.850 | 32.850 | 3,441,400 |
| 06 Feb 2024 | 30.000 | 32.450 | 29.350 | 32.150 | 32.150 | 3,897,200 |
| 05 Feb 2024 | 32.500 | 32.500 | 28.750 | 29.300 | 29.300 | 4,097,013 |
| 02 Feb 2024 | 32.650 | 33.700 | 31.000 | 31.250 | 31.250 | 1,670,400 |
| 01 Feb 2024 | 31.500 | 32.250 | 31.150 | 31.950 | 31.950 | 1,763,779 |
| 31 Jan 2024 | 33.200 | 33.200 | 31.250 | 31.650 | 31.650 | 3,408,400 |
| 30 Jan 2024 | 33.350 | 33.350 | 32.500 | 32.750 | 32.750 | 1,427,000 |
| 29 Jan 2024 | 32.850 | 34.300 | 32.700 | 33.350 | 33.350 | 1,935,000 |
| 26 Jan 2024 | 34.700 | 34.700 | 33.400 | 33.750 | 33.750 | 865,200 |
| 25 Jan 2024 | 34.750 | 34.850 | 33.600 | 34.700 | 34.700 | 1,504,362 |
| 24 Jan 2024 | 33.850 | 34.600 | 33.600 | 34.200 | 34.200 | 1,698,934 |
| 23 Jan 2024 | 32.850 | 33.500 | 32.200 | 33.150 | 33.150 | 1,443,600 |
| 22 Jan 2024 | 33.300 | 33.600 | 32.000 | 32.600 | 32.600 | 3,028,644 |
| 19 Jan 2024 | 33.500 | 34.450 | 32.950 | 33.150 | 33.150 | 1,967,486 |
| 18 Jan 2024 | 33.850 | 34.350 | 32.200 | 34.050 | 34.050 | 3,394,103 |
| 17 Jan 2024 | 34.850 | 35.350 | 33.550 | 33.800 | 33.800 | 2,967,521 |
| 16 Jan 2024 | 35.950 | 36.000 | 35.050 | 35.150 | 35.150 | 1,577,820 |
| 15 Jan 2024 | 35.400 | 35.400 | 35.400 | 35.400 | 35.400 | - |
| 12 Jan 2024 | 36.000 | 36.250 | 35.200 | 35.500 | 35.500 | 2,061,649 |
| 11 Jan 2024 | 35.200 | 36.100 | 34.800 | 35.950 | 35.950 | 2,651,200 |
| 10 Jan 2024 | 35.750 | 36.250 | 34.850 | 35.200 | 35.200 | 3,500,600 |
| 09 Jan 2024 | 34.700 | 35.950 | 34.700 | 35.600 | 35.600 | 4,913,877 |
| 08 Jan 2024 | 35.000 | 36.250 | 34.250 | 34.500 | 34.500 | 5,483,600 |
| 05 Jan 2024 | 33.400 | 34.700 | 33.400 | 34.350 | 34.350 | 1,587,200 |
| 04 Jan 2024 | 34.250 | 34.350 | 33.450 | 33.650 | 33.650 | 1,483,200 |
| 03 Jan 2024 | 35.050 | 35.050 | 34.250 | 34.450 | 34.450 | 896,800 |
| 02 Jan 2024 | 35.500 | 35.750 | 34.750 | 35.100 | 35.100 | 846,316 |
| 29 Dec 2023 | 35.500 | 36.350 | 35.050 | 35.600 | 35.600 | 2,809,925 |
| 28 Dec 2023 | 33.500 | 35.200 | 33.500 | 35.050 | 35.050 | 2,856,600 |
| 27 Dec 2023 | 33.000 | 33.850 | 32.750 | 33.700 | 33.700 | 2,045,223 |
| 22 Dec 2023 | 33.450 | 33.750 | 32.750 | 33.150 | 33.150 | 1,764,200 |
| 21 Dec 2023 | 33.200 | 33.900 | 33.050 | 33.400 | 33.400 | 1,232,800 |
| 20 Dec 2023 | 32.750 | 33.500 | 32.750 | 33.200 | 33.200 | 852,800 |
| 19 Dec 2023 | 32.900 | 33.500 | 32.450 | 33.100 | 33.100 | 1,576,800 |
| 18 Dec 2023 | 31.150 | 32.950 | 30.900 | 32.650 | 32.650 | 1,824,200 |
| 15 Dec 2023 | 32.400 | 32.400 | 31.300 | 31.850 | 31.850 | 2,366,235 |
| 14 Dec 2023 | 32.100 | 32.450 | 31.750 | 32.250 | 32.250 | 1,442,922 |
| 13 Dec 2023 | 32.200 | 32.700 | 31.800 | 32.100 | 32.100 | 2,729,494 |
| 12 Dec 2023 | 32.250 | 33.000 | 32.000 | 32.850 | 32.850 | 1,752,600 |
| 11 Dec 2023 | 32.600 | 33.050 | 32.100 | 32.900 | 32.900 | 2,496,212 |
| 08 Dec 2023 | 32.750 | 33.700 | 32.700 | 32.900 | 32.900 | 1,911,800 |
| 07 Dec 2023 | 34.000 | 34.000 | 32.450 | 33.250 | 33.250 | 2,270,282 |
| 06 Dec 2023 | 33.700 | 33.750 | 32.600 | 33.650 | 33.650 | 2,907,756 |
| 05 Dec 2023 | 34.400 | 35.250 | 32.600 | 33.150 | 33.150 | 7,159,812 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.