Genesis Scale Holdings Limited (0439.HK) HKSE
0.79
-0.02(-2.47%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.79
-0.02(-2.47%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.8 | 0.79 | 0.79 | 0.8 | 0.79 | 183,000 |
| April 01, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 10,100 |
| March 31, 2026 | 0.82 | 0.8 | 0.8 | 0.83 | 0.8 | 162,000 |
| March 30, 2026 | 0.78 | 0.82 | 0.82 | 0.82 | 0.76 | 128,000 |
| March 27, 2026 | 0.76 | 0.82 | 0.82 | 0.82 | 0.76 | 42,000 |
| March 26, 2026 | 0.76 | 0.76 | 0.76 | 0.8 | 0.76 | 124,000 |
| March 25, 2026 | 0.71 | 0.77 | 0.77 | 0.77 | 0.71 | 136,934 |
| March 24, 2026 | 0.75 | 0.71 | 0.71 | 0.75 | 0.71 | 282,100 |
| March 23, 2026 | 0.81 | 0.77 | 0.77 | 0.81 | 0.75 | 216,105 |
| March 20, 2026 | 0.84 | 0.81 | 0.81 | 0.84 | 0.81 | 252,000 |
| March 19, 2026 | 0.88 | 0.84 | 0.84 | 0.88 | 0.84 | 274,005 |
| March 18, 2026 | 0.89 | 0.9 | 0.9 | 0.9 | 0.89 | 132,000 |
| March 17, 2026 | 0.91 | 0.9 | 0.9 | 0.93 | 0.89 | 429,600 |
| March 16, 2026 | 0.87 | 0.91 | 0.91 | 0.92 | 0.87 | 123,112 |
| March 13, 2026 | 0.91 | 0.92 | 0.92 | 0.94 | 0.91 | 111,832 |
| March 12, 2026 | 0.94 | 0.91 | 0.91 | 0.94 | 0.91 | 110,100 |
| March 11, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 85,500 |
| March 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 34,100 |
| March 09, 2026 | 0.97 | 0.96 | 0.96 | 0.97 | 0.96 | 77,000 |
| March 06, 2026 | 0.98 | 0.98 | 0.98 | 1 | 0.98 | 101,000 |
| March 05, 2026 | 0.96 | 0.98 | 0.98 | 1 | 0.96 | 148,000 |
| March 04, 2026 | 0.96 | 0.94 | 0.94 | 0.96 | 0.92 | 187,000 |
| March 03, 2026 | 1.01 | 1 | 1 | 1.03 | 0.92 | 388,000 |
| March 02, 2026 | 1.02 | 1 | 1 | 1.04 | 1 | 230,090 |
| February 27, 2026 | 1.04 | 1.05 | 1.05 | 1.05 | 1.01 | 226,000 |
| February 26, 2026 | 1.06 | 1.07 | 1.07 | 1.07 | 1.01 | 260,087 |
| February 25, 2026 | 1.05 | 1.06 | 1.06 | 1.07 | 1.05 | 158,900 |
| February 24, 2026 | 1.11 | 1.07 | 1.07 | 1.11 | 1.06 | 362,000 |
| February 23, 2026 | 1.09 | 1.11 | 1.11 | 1.12 | 1.09 | 157,000 |
| February 20, 2026 | 1.13 | 1.12 | 0 | 1.13 | 1.12 | 12,100 |
| February 16, 2026 | 1.12 | 1.13 | 0 | 1.13 | 1.12 | 30,000 |
| February 13, 2026 | 1.15 | 1.14 | 0 | 1.15 | 1.13 | 232,085 |
| February 12, 2026 | 1.1 | 1.1 | 0 | 1.1 | 1.1 | 18,500 |
| February 11, 2026 | 1.1 | 1.13 | 0 | 1.16 | 1.1 | 279,900 |
| February 10, 2026 | 1.1 | 1.09 | 0 | 1.17 | 1.09 | 410,614 |
| February 09, 2026 | 1.16 | 1.17 | 0 | 1.2 | 1.15 | 300,000 |
| February 06, 2026 | 1.19 | 1.19 | 0 | 1.19 | 1.16 | 276,900 |
| February 05, 2026 | 1.12 | 1.2 | 0 | 1.21 | 1.08 | 444,000 |
| February 04, 2026 | 1.08 | 1.18 | 0 | 1.19 | 1.04 | 2.19M |
| February 03, 2026 | 1 | 1.01 | 0 | 1.01 | 0.94 | 179,000 |
| February 02, 2026 | 0.97 | 0.96 | 0 | 1 | 0.93 | 510,100 |
| January 30, 2026 | 0.98 | 1 | 0 | 1 | 0.95 | 171,900 |
| January 29, 2026 | 1.04 | 0.98 | 0 | 1.04 | 0.96 | 877,000 |
| January 28, 2026 | 1.04 | 1.04 | 0 | 1.08 | 1.04 | 318,000 |
| January 27, 2026 | 1.06 | 1.04 | 0 | 1.09 | 1.04 | 539,085 |
| January 26, 2026 | 1.06 | 1.05 | 0 | 1.06 | 1.04 | 50,800 |
| January 23, 2026 | 1.09 | 1.06 | 0 | 1.09 | 1.06 | 78,000 |
| January 22, 2026 | 1.12 | 1.08 | 0 | 1.12 | 1.05 | 370,000 |
| January 21, 2026 | 1.1 | 1.08 | 0 | 1.1 | 1.05 | 762,100 |
| January 20, 2026 | 1.11 | 1.11 | 0 | 1.13 | 1.09 | 442,085 |
| January 19, 2026 | 1.11 | 1.11 | 0 | 1.14 | 1.1 | 239,800 |
| January 16, 2026 | 1.11 | 1.11 | 0 | 1.15 | 1.11 | 334,000 |
| January 15, 2026 | 1.13 | 1.12 | 0 | 1.14 | 1.09 | 432,000 |
| January 14, 2026 | 1.17 | 1.16 | 0 | 1.17 | 1.12 | 340,678 |
| January 13, 2026 | 1.18 | 1.17 | 0 | 1.2 | 1.16 | 282,080 |
| January 12, 2026 | 1.17 | 1.2 | 0 | 1.2 | 1.17 | 182,700 |
| January 09, 2026 | 1.12 | 1.18 | 0 | 1.19 | 1.12 | 452,600 |
| January 08, 2026 | 1.12 | 1.15 | 0 | 1.15 | 1.12 | 310,000 |
| January 07, 2026 | 1.15 | 1.12 | 0 | 1.15 | 1.11 | 127,800 |
| January 06, 2026 | 1.17 | 1.15 | 0 | 1.17 | 1.1 | 676,200 |