Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,067.08 -3,203.14 (-4.98%) CMC Crypto 200
1,261.24 -48.48 (-3.70%)
Giant Biogene Holding Co., Ltd. (2367.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 45.750 | 45.750 | 42.500 | 43.400 | 43.400 | 9,730,128 |
| 21 Jun 2024 | 46.700 | 47.200 | 44.600 | 45.900 | 45.900 | 2,989,076 |
| 20 Jun 2024 | 47.500 | 48.600 | 46.350 | 46.700 | 46.700 | 2,504,453 |
| 19 Jun 2024 | 46.350 | 47.900 | 45.000 | 47.850 | 47.850 | 3,520,658 |
| 18 Jun 2024 | 47.100 | 48.000 | 45.600 | 46.100 | 46.100 | 1,934,532 |
| 17 Jun 2024 | 46.750 | 47.300 | 46.000 | 46.250 | 46.250 | 2,104,100 |
| 17 Jun 2024 | 0.49 Dividend | |||||
| 14 Jun 2024 | 47.150 | 48.900 | 46.450 | 47.950 | 47.460 | 2,994,152 |
| 13 Jun 2024 | 49.100 | 50.150 | 47.500 | 47.850 | 47.361 | 3,815,396 |
| 12 Jun 2024 | 50.100 | 50.100 | 48.800 | 49.100 | 48.598 | 1,936,230 |
| 11 Jun 2024 | 51.200 | 51.200 | 48.900 | 50.000 | 49.489 | 2,954,318 |
| 07 Jun 2024 | 52.000 | 52.500 | 50.650 | 50.900 | 50.380 | 1,176,093 |
| 06 Jun 2024 | 52.000 | 52.600 | 51.550 | 51.800 | 51.271 | 2,917,006 |
| 05 Jun 2024 | 50.000 | 52.700 | 49.650 | 51.350 | 50.825 | 3,417,925 |
| 04 Jun 2024 | 50.000 | 50.500 | 48.950 | 49.650 | 49.143 | 1,999,976 |
| 03 Jun 2024 | 49.550 | 50.300 | 49.050 | 49.500 | 48.994 | 1,520,007 |
| 31 May 2024 | 49.950 | 50.300 | 49.000 | 49.450 | 48.945 | 4,659,355 |
| 30 May 2024 | 49.950 | 50.650 | 49.000 | 49.350 | 48.846 | 2,116,792 |
| 29 May 2024 | 48.500 | 50.350 | 48.250 | 49.900 | 49.390 | 2,850,400 |
| 28 May 2024 | 49.350 | 50.250 | 48.250 | 48.750 | 48.252 | 3,189,800 |
| 27 May 2024 | 49.800 | 51.000 | 48.800 | 49.800 | 49.291 | 3,535,573 |
| 24 May 2024 | 50.050 | 51.350 | 49.500 | 50.000 | 49.489 | 2,601,399 |
| 23 May 2024 | 50.850 | 52.150 | 49.500 | 51.150 | 50.627 | 2,809,019 |
| 22 May 2024 | 51.650 | 53.000 | 50.900 | 51.250 | 50.726 | 2,476,065 |
| 21 May 2024 | 49.550 | 51.650 | 49.150 | 51.450 | 50.924 | 7,826,332 |
| 20 May 2024 | 50.000 | 51.300 | 48.500 | 49.550 | 49.044 | 10,280,435 |
| 17 May 2024 | 50.400 | 51.500 | 49.600 | 49.850 | 49.341 | 51,141,047 |
| 16 May 2024 | 52.900 | 54.400 | 52.050 | 52.950 | 52.409 | 2,896,309 |
| 14 May 2024 | 51.750 | 53.200 | 51.700 | 53.150 | 52.607 | 2,921,125 |
| 13 May 2024 | 51.550 | 52.700 | 51.150 | 52.000 | 51.469 | 2,681,445 |
| 10 May 2024 | 51.500 | 53.600 | 50.750 | 52.550 | 52.013 | 3,051,984 |
| 09 May 2024 | 52.200 | 53.050 | 50.700 | 52.900 | 52.359 | 4,005,804 |
| 08 May 2024 | 53.050 | 53.500 | 51.700 | 52.300 | 51.766 | 2,572,364 |
| 07 May 2024 | 52.050 | 53.750 | 51.100 | 52.650 | 52.112 | 3,576,352 |
| 06 May 2024 | 49.950 | 52.350 | 49.600 | 52.000 | 51.469 | 6,685,978 |
| 03 May 2024 | 48.950 | 50.600 | 48.750 | 50.250 | 49.736 | 2,360,174 |
| 02 May 2024 | 47.650 | 49.150 | 47.650 | 48.550 | 48.054 | 1,160,672 |
| 30 Apr 2024 | 46.200 | 48.350 | 46.200 | 47.950 | 47.460 | 3,281,954 |
| 29 Apr 2024 | 48.200 | 48.300 | 44.950 | 46.200 | 45.728 | 5,725,209 |
| 26 Apr 2024 | 47.600 | 48.200 | 46.900 | 48.050 | 47.559 | 1,935,432 |
| 25 Apr 2024 | 48.000 | 48.000 | 47.000 | 47.700 | 47.213 | 2,090,904 |
| 24 Apr 2024 | 48.050 | 48.050 | 47.150 | 48.000 | 47.509 | 2,484,172 |
| 23 Apr 2024 | 47.650 | 48.200 | 46.000 | 47.900 | 47.411 | 2,512,952 |
| 22 Apr 2024 | 47.500 | 47.750 | 45.900 | 47.600 | 47.114 | 2,896,940 |
| 19 Apr 2024 | 47.500 | 47.550 | 46.600 | 47.100 | 46.619 | 3,777,251 |
| 18 Apr 2024 | 46.000 | 47.700 | 45.350 | 47.300 | 46.817 | 4,694,608 |
| 17 Apr 2024 | 43.950 | 46.200 | 43.550 | 46.000 | 45.530 | 3,905,363 |
| 16 Apr 2024 | 44.500 | 44.950 | 43.250 | 43.550 | 43.105 | 1,774,313 |
| 15 Apr 2024 | 43.500 | 44.800 | 42.250 | 44.500 | 44.045 | 3,489,353 |
| 12 Apr 2024 | 42.800 | 44.150 | 42.100 | 43.800 | 43.352 | 6,564,750 |
| 11 Apr 2024 | 42.000 | 42.900 | 42.000 | 42.650 | 42.214 | 2,162,900 |
| 10 Apr 2024 | 42.300 | 42.550 | 41.450 | 42.450 | 42.016 | 2,583,580 |
| 09 Apr 2024 | 42.000 | 43.400 | 41.550 | 41.850 | 41.422 | 5,097,903 |
| 08 Apr 2024 | 43.000 | 43.800 | 42.150 | 43.250 | 42.808 | 3,073,446 |
| 05 Apr 2024 | 43.050 | 43.250 | 41.900 | 43.000 | 42.561 | 792,400 |
| 03 Apr 2024 | 44.000 | 44.050 | 42.350 | 43.050 | 42.610 | 2,961,928 |
| 02 Apr 2024 | 43.050 | 44.950 | 42.950 | 43.850 | 43.402 | 8,153,483 |
| 28 Mar 2024 | 43.000 | 43.000 | 41.700 | 42.550 | 42.115 | 1,918,976 |
| 27 Mar 2024 | 42.550 | 43.400 | 41.950 | 42.550 | 42.115 | 2,827,360 |
| 26 Mar 2024 | 44.000 | 45.500 | 41.650 | 42.500 | 42.066 | 8,898,777 |
| 25 Mar 2024 | 42.750 | 43.800 | 42.500 | 43.300 | 42.858 | 2,294,800 |
| 22 Mar 2024 | 43.550 | 43.550 | 41.700 | 42.800 | 42.363 | 3,107,610 |
| 21 Mar 2024 | 42.300 | 43.450 | 41.900 | 43.200 | 42.759 | 2,800,400 |
| 20 Mar 2024 | 42.900 | 43.100 | 41.450 | 41.900 | 41.472 | 2,951,698 |
| 19 Mar 2024 | 43.000 | 44.000 | 42.700 | 42.900 | 42.462 | 2,962,510 |
| 18 Mar 2024 | 41.900 | 43.350 | 41.150 | 43.000 | 42.561 | 4,749,967 |
| 15 Mar 2024 | 41.000 | 42.150 | 41.000 | 41.500 | 41.076 | 3,462,205 |
| 14 Mar 2024 | 40.500 | 42.350 | 40.000 | 41.950 | 41.521 | 6,457,736 |
| 13 Mar 2024 | 40.300 | 40.600 | 39.550 | 40.200 | 39.789 | 2,727,568 |
| 12 Mar 2024 | 39.500 | 41.550 | 39.200 | 40.300 | 39.888 | 10,474,036 |
| 11 Mar 2024 | 35.750 | 39.450 | 35.650 | 39.050 | 38.651 | 9,286,695 |
| 08 Mar 2024 | 35.050 | 36.300 | 35.050 | 36.000 | 35.632 | 1,440,600 |
| 07 Mar 2024 | 35.700 | 36.200 | 35.050 | 35.500 | 35.137 | 2,383,200 |
| 06 Mar 2024 | 35.600 | 36.900 | 35.250 | 36.350 | 35.979 | 2,998,150 |
| 05 Mar 2024 | 36.500 | 37.050 | 35.200 | 35.600 | 35.236 | 2,743,067 |
| 04 Mar 2024 | 36.150 | 37.000 | 36.000 | 36.950 | 36.572 | 3,707,320 |
| 01 Mar 2024 | 35.650 | 36.250 | 35.150 | 35.700 | 35.335 | 3,283,910 |
| 29 Feb 2024 | 35.200 | 36.700 | 35.000 | 35.800 | 35.434 | 24,848,500 |
| 28 Feb 2024 | 35.900 | 36.900 | 35.000 | 35.150 | 34.791 | 4,060,800 |
| 27 Feb 2024 | 35.750 | 36.400 | 34.500 | 35.900 | 35.533 | 3,048,500 |
| 26 Feb 2024 | 36.300 | 37.050 | 35.650 | 35.950 | 35.583 | 2,894,803 |
| 23 Feb 2024 | 36.000 | 36.450 | 35.750 | 36.300 | 35.929 | 2,075,300 |
| 22 Feb 2024 | 35.900 | 36.200 | 35.500 | 36.000 | 35.632 | 2,003,800 |
| 21 Feb 2024 | 34.800 | 35.800 | 34.650 | 35.600 | 35.236 | 3,030,884 |
| 20 Feb 2024 | 34.950 | 35.150 | 34.300 | 35.000 | 34.642 | 2,021,600 |
| 19 Feb 2024 | 35.650 | 35.650 | 34.300 | 34.650 | 34.296 | 2,843,000 |
| 16 Feb 2024 | 35.900 | 36.500 | 35.450 | 35.650 | 35.286 | 1,235,400 |
| 15 Feb 2024 | 35.600 | 36.400 | 35.200 | 36.000 | 35.632 | 1,603,696 |
| 14 Feb 2024 | 34.650 | 36.400 | 34.000 | 35.600 | 35.236 | 4,718,400 |
| 09 Feb 2024 | 33.550 | 33.550 | 33.550 | 33.550 | 33.207 | - |
| 08 Feb 2024 | 32.850 | 34.200 | 32.250 | 33.400 | 33.059 | 2,269,800 |
| 07 Feb 2024 | 32.000 | 33.500 | 32.000 | 32.850 | 32.514 | 3,441,400 |
| 06 Feb 2024 | 30.000 | 32.450 | 29.350 | 32.150 | 31.821 | 3,897,200 |
| 05 Feb 2024 | 32.500 | 32.500 | 28.750 | 29.300 | 29.001 | 4,097,013 |
| 02 Feb 2024 | 32.650 | 33.700 | 31.000 | 31.250 | 30.931 | 1,670,400 |
| 01 Feb 2024 | 31.500 | 32.250 | 31.150 | 31.950 | 31.624 | 1,763,779 |
| 31 Jan 2024 | 33.200 | 33.200 | 31.250 | 31.650 | 31.327 | 3,408,400 |
| 30 Jan 2024 | 33.350 | 33.350 | 32.500 | 32.750 | 32.415 | 1,427,000 |
| 29 Jan 2024 | 32.850 | 34.300 | 32.700 | 33.350 | 33.009 | 1,935,000 |
| 26 Jan 2024 | 34.700 | 34.700 | 33.400 | 33.750 | 33.405 | 865,200 |
| *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.