Australia markets open in 1 hour 59 minutes

Genetron Holdings Limited (GTH)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.4500-0.0800 (-5.23%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 20221.52001.57001.45001.45001.4500192,373
18 May 20221.55001.57001.50001.53001.5300170,800
17 May 20221.49001.56001.47001.55001.5500125,600
16 May 20221.50001.55001.44001.46001.4600150,000
13 May 20221.42001.59001.42001.49001.4900297,000
12 May 20221.28001.50001.25001.41001.4100331,100
11 May 20221.45001.51001.27001.28001.2800240,600
10 May 20221.57001.63001.34001.44001.4400269,500
09 May 20221.61001.63001.47001.49001.4900195,400
06 May 20221.61001.68001.56001.62001.6200177,200
05 May 20221.77001.81001.65001.73001.7300160,100
04 May 20221.75001.84001.59001.83001.8300277,900
03 May 20221.82001.86001.72001.77001.7700200,100
02 May 20221.71001.85001.67001.82001.8200182,400
29 Apr 20221.79001.90001.72001.72001.7200375,800
28 Apr 20221.84001.91001.67001.70001.7000319,500
27 Apr 20221.88001.92001.75001.83001.8300275,100
26 Apr 20221.94001.94001.81001.88001.8800299,900
25 Apr 20222.00002.07001.88001.95001.9500337,400
22 Apr 20222.04002.19001.92002.05002.0500335,500
21 Apr 20222.20002.20002.00002.02002.0200348,000
20 Apr 20222.23002.26002.11002.19002.1900160,700
19 Apr 20222.08002.24002.08002.22002.2200162,100
18 Apr 20222.21002.21002.08002.11002.1100158,600
14 Apr 20222.28002.28002.17002.21002.2100388,600
13 Apr 20222.25002.39902.22002.28002.2800175,100
12 Apr 20222.32002.35002.22002.25002.2500241,900
11 Apr 20222.35002.35002.21002.29002.2900371,900
08 Apr 20222.31002.39002.30002.37002.3700230,200
07 Apr 20222.29002.34002.24002.31002.3100217,900
06 Apr 20222.32002.43502.24002.29002.2900426,000
05 Apr 20222.34002.45502.26002.35002.3500367,400
04 Apr 20222.52002.57002.33002.34002.3400330,000
01 Apr 20222.34002.51002.30002.40002.4000495,200
31 Mar 20222.75002.78002.18002.19002.1900647,900
30 Mar 20222.73003.01002.70002.77002.7700529,100
29 Mar 20222.91003.01002.65002.72002.7200503,600
28 Mar 20222.91003.11002.91002.92002.9200192,300
25 Mar 20222.95003.03002.88002.91002.9100179,700
24 Mar 20222.93003.04002.80002.99002.9900348,100
23 Mar 20223.04003.27002.92002.92002.9200511,400
22 Mar 20222.94003.23002.92003.11003.1100490,700
21 Mar 20223.13003.13002.88002.89002.8900257,700
18 Mar 20222.85003.19002.79003.19003.1900693,800
17 Mar 20222.84002.95002.74002.84002.8400405,200
16 Mar 20222.89003.10002.74002.93002.9300630,900
15 Mar 20222.44002.65002.34002.57002.5700429,500
14 Mar 20222.63002.63002.35002.41002.4100369,600
11 Mar 20222.84002.90002.67002.68002.6800489,600
10 Mar 20222.69002.86002.63102.81002.8100248,200
09 Mar 20222.82002.91002.69002.77002.7700286,000
08 Mar 20222.68002.86002.55002.75002.7500303,500
07 Mar 20222.85002.98002.68002.73002.7300303,000
04 Mar 20223.01003.15002.87002.90002.9000147,500
03 Mar 20223.20003.23003.02003.05003.0500215,600
02 Mar 20223.34003.34003.18003.18003.1800237,200
01 Mar 20223.36003.45503.29003.35003.3500149,800
28 Feb 20223.37003.53503.34503.35003.3500521,000
25 Feb 20223.45003.50003.30003.42003.4200278,700
24 Feb 20223.04003.46002.98103.45003.4500496,800
23 Feb 20223.28003.36003.12003.17003.1700220,200
22 Feb 20223.14003.29003.09003.24003.2400222,500
18 Feb 20223.20003.30003.17003.23003.2300289,500
17 Feb 20223.52003.52003.18003.21003.2100249,700
16 Feb 20223.58003.59003.46003.52003.5200226,500
15 Feb 20223.48003.67003.42003.64003.6400320,400
14 Feb 20223.55003.70003.41003.44003.4400238,400
11 Feb 20223.79003.88003.55003.56003.5600348,500
10 Feb 20223.70004.18003.63003.82003.8200478,600
09 Feb 20223.64003.85003.64003.72003.7200226,000
08 Feb 20223.45003.62003.32003.57003.5700213,500
07 Feb 20223.56003.69003.36003.50003.5000325,400
04 Feb 20223.48003.65003.31003.56003.5600252,200
03 Feb 20223.51003.61003.45003.45503.4550177,400
02 Feb 20224.07004.08003.58003.58003.5800251,100
01 Feb 20224.15004.30003.93004.00004.0000321,700
31 Jan 20223.63004.30003.63004.16004.1600553,600
28 Jan 20223.60003.60003.38003.53003.5300357,400
27 Jan 20223.99004.01003.63003.66003.6600607,900
26 Jan 20224.22004.33003.93503.98003.9800504,300
25 Jan 20224.26004.40004.05004.22004.2200205,800
24 Jan 20224.19004.38003.97804.38004.3800374,300
21 Jan 20224.69004.76004.25004.29004.2900329,000
20 Jan 20224.70004.96004.67004.71004.7100328,400
19 Jan 20224.63004.78004.49004.53004.5300177,800
18 Jan 20224.61004.84004.51004.61004.6100303,000
14 Jan 20224.79004.90004.39004.69004.6900392,300
13 Jan 20225.03005.10004.80004.83004.8300329,400
12 Jan 20225.26005.30005.01005.04005.0400346,900
11 Jan 20225.00005.32004.91005.21005.2100317,700
10 Jan 20225.28005.28004.91005.00005.0000330,900
07 Jan 20225.30005.51005.06505.20005.2000362,700
06 Jan 20225.28005.30004.97005.28005.2800225,200
05 Jan 20225.63005.73005.12005.19005.1900324,700
04 Jan 20226.05006.09005.61005.67005.6700261,500
03 Jan 20226.06006.19005.80006.09006.0900283,400
31 Dec 20216.07006.32506.04006.10006.1000257,600
30 Dec 20215.72006.22005.67506.07006.0700554,500
29 Dec 20216.24006.30005.79005.81005.8100229,500
28 Dec 20216.29006.45006.14006.24006.2400373,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...