Genetron Holdings Limited (GTH) NASDAQ
4.03
+0.005(+0.12%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
GTH Historical Return
If you invested $1000 in Genetron Holdings Limited (GTH) since IPO date, it would be worth $83.85 as of June 03, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $67.08. This corresponds to total returns of -91.61%, -93.29%, respectively, with annualized returns of -33.98%, -41.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
GTH Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 28, 2024 | 4.02 | 4.03 | 4.03 | 4.05 | 4.02 | 412,603 |
| March 27, 2024 | 4.02 | 4.02 | 4.02 | 4.03 | 4.02 | 49,808 |
| March 26, 2024 | 4.01 | 4.02 | 4.02 | 4.03 | 4.01 | 70,595 |
| March 25, 2024 | 4.01 | 4.01 | 4.01 | 4.03 | 4.01 | 109,617 |
| March 22, 2024 | 4.01 | 4.02 | 4.02 | 4.02 | 4.01 | 144,522 |
| March 21, 2024 | 3.86 | 4.01 | 4.01 | 4.02 | 3.86 | 261,759 |
| March 20, 2024 | 3.85 | 3.87 | 3.87 | 3.9 | 3.84 | 15,914 |
| March 19, 2024 | 3.9 | 3.85 | 3.85 | 3.91 | 3.85 | 21,272 |
| March 18, 2024 | 3.92 | 3.9 | 3.9 | 3.92 | 3.89 | 20,189 |
| March 15, 2024 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 5,226 |
| March 14, 2024 | 3.9 | 3.91 | 3.91 | 3.91 | 3.9 | 18,535 |
| March 13, 2024 | 3.9 | 3.9 | 3.9 | 3.91 | 3.9 | 10,447 |
| March 12, 2024 | 3.89 | 3.9 | 3.9 | 3.9 | 3.89 | 13,947 |
| March 11, 2024 | 3.89 | 3.9 | 3.9 | 3.9 | 3.87 | 12,508 |
| March 08, 2024 | 3.9 | 3.86 | 3.86 | 3.9 | 3.86 | 83,942 |
| March 07, 2024 | 3.93 | 3.9 | 3.9 | 3.93 | 3.9 | 23,441 |
| March 06, 2024 | 3.9 | 3.89 | 3.89 | 3.91 | 3.88 | 34,905 |
| March 05, 2024 | 3.92 | 3.9 | 3.9 | 3.95 | 3.89 | 154,522 |
| March 04, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.91 | 11,705 |
| March 01, 2024 | 3.91 | 3.92 | 3.92 | 3.92 | 3.91 | 32,104 |
| February 29, 2024 | 3.91 | 3.92 | 3.92 | 3.93 | 3.9 | 43,546 |
| February 28, 2024 | 3.91 | 3.9 | 3.9 | 3.93 | 3.9 | 31,972 |
| February 27, 2024 | 3.91 | 3.92 | 3.92 | 3.94 | 3.91 | 19,883 |
| February 26, 2024 | 3.91 | 3.92 | 3.92 | 3.92 | 3.9 | 12,261 |
| February 23, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.88 | 6,050 |
| February 22, 2024 | 4 | 3.93 | 3.93 | 4 | 3.92 | 38,608 |
| February 21, 2024 | 3.88 | 3.93 | 3.93 | 3.94 | 3.88 | 56,069 |
| February 20, 2024 | 3.8 | 3.83 | 3.83 | 3.83 | 3.8 | 76,718 |
| February 16, 2024 | 3.8 | 3.81 | 3.81 | 3.81 | 3.8 | 35,711 |
| February 15, 2024 | 3.8 | 3.8 | 3.8 | 3.81 | 3.79 | 51,630 |
| February 14, 2024 | 3.81 | 3.8 | 3.8 | 3.82 | 3.79 | 57,007 |
| February 13, 2024 | 3.8 | 3.81 | 3.81 | 3.82 | 3.8 | 66,441 |
| February 12, 2024 | 3.85 | 3.8 | 3.8 | 3.85 | 3.8 | 40,513 |
| February 09, 2024 | 3.78 | 3.79 | 3.79 | 3.81 | 3.78 | 9,310 |
| February 08, 2024 | 3.77 | 3.82 | 3.82 | 3.82 | 3.77 | 31,954 |
| February 07, 2024 | 3.78 | 3.77 | 3.77 | 3.81 | 3.77 | 42,879 |
| February 06, 2024 | 3.79 | 3.79 | 3.79 | 3.8 | 3.79 | 19,317 |
| February 05, 2024 | 3.78 | 3.79 | 3.79 | 3.8 | 3.78 | 34,479 |
| February 02, 2024 | 3.8 | 3.8 | 3.8 | 3.8 | 3.77 | 21,786 |
| February 01, 2024 | 3.77 | 3.8 | 3.8 | 3.8 | 3.77 | 9,813 |
| January 31, 2024 | 3.8 | 3.78 | 3.78 | 3.81 | 3.78 | 31,170 |
| January 30, 2024 | 3.79 | 3.79 | 3.79 | 3.81 | 3.78 | 38,302 |
| January 29, 2024 | 3.78 | 3.8 | 3.8 | 3.8 | 3.77 | 51,958 |
| January 26, 2024 | 3.8 | 3.79 | 3.79 | 3.8 | 3.79 | 30,969 |
| January 25, 2024 | 3.8 | 3.81 | 3.81 | 3.81 | 3.8 | 33,780 |
| January 24, 2024 | 3.8 | 3.81 | 3.81 | 3.82 | 3.8 | 30,120 |
| January 23, 2024 | 3.8 | 3.82 | 3.82 | 3.88 | 3.8 | 30,158 |
| January 22, 2024 | 3.79 | 3.79 | 3.79 | 3.84 | 3.78 | 24,944 |
| January 19, 2024 | 3.79 | 3.79 | 3.79 | 3.81 | 3.75 | 25,036 |
| January 18, 2024 | 3.74 | 3.79 | 3.79 | 3.8 | 3.74 | 82,035 |
| January 17, 2024 | 3.71 | 3.74 | 3.74 | 3.77 | 3.7 | 128,131 |
| January 16, 2024 | 3.7 | 3.71 | 3.71 | 3.71 | 3.69 | 7,004 |
| January 12, 2024 | 3.7 | 3.7 | 3.7 | 3.71 | 3.7 | 22,570 |
| January 11, 2024 | 3.7 | 3.69 | 3.69 | 3.71 | 3.69 | 48,414 |
| January 10, 2024 | 3.69 | 3.69 | 3.69 | 3.72 | 3.69 | 55,709 |
| January 09, 2024 | 3.68 | 3.7 | 3.7 | 3.7 | 3.68 | 89,899 |
| January 08, 2024 | 3.68 | 3.69 | 3.69 | 3.69 | 3.68 | 103,691 |
| January 05, 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 14,671 |
| January 04, 2024 | 3.67 | 3.69 | 3.69 | 3.69 | 3.67 | 30,649 |
| January 03, 2024 | 3.67 | 3.68 | 3.68 | 3.69 | 3.67 | 52,007 |
