Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genetron Holdings Ltd ADR (NQ: GTH )

4.025 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 3.430 3.470 3.430 3.460 71,311 +0.03(+0.87%)
Oct 30, 2023 3.460 3.460 3.402 3.430 41,405 -0.06(-1.70%)
Oct 27, 2023 3.370 3.490 3.361 3.489 42,257 +0.12(+3.54%)
Oct 26, 2023 3.360 3.430 3.350 3.370 33,900 +2.22(+193.04%)
Oct 25, 2023 1.150 1.170 1.150 1.150 234,129 +0.00(+0.00%)
Oct 24, 2023 1.160 1.169 1.150 1.150 39,221 -0.02(-1.71%)
Oct 23, 2023 1.150 1.170 1.150 1.170 108,184 +0.01(+0.94%)
Oct 20, 2023 1.150 1.160 1.150 1.159 41,692 -0.00(-0.08%)
Oct 19, 2023 1.150 1.160 1.150 1.160 201,425 +0.01(+0.87%)
Oct 18, 2023 1.170 1.180 1.150 1.150 171,053 -0.04(-2.95%)
Oct 17, 2023 1.170 1.190 1.165 1.185 725,293 +0.02(+1.28%)
Oct 16, 2023 1.170 1.180 1.170 1.170 119,895 -0.02(-1.68%)
Oct 13, 2023 1.170 1.200 1.146 1.190 616,423 +0.01(+0.85%)
Oct 12, 2023 1.170 1.206 1.160 1.180 1,916,480 +0.24(+25.53%)
Oct 11, 2023 0.9600 0.9860 0.9200 0.9400 203,800 -0.01(-1.53%)
Oct 10, 2023 0.8600 1.000 0.8600 0.9546 144,810 +0.09(+11.00%)
Oct 09, 2023 0.8227 0.8800 0.8001 0.8600 31,939 +0.06(+7.49%)
Oct 06, 2023 0.8002 0.8700 0.8001 0.8001 1,319 -0.05(-5.87%)
Oct 05, 2023 0.7400 0.8601 0.7400 0.8500 18,396 +0.04(+4.94%)
Oct 04, 2023 0.8200 0.8600 0.7865 0.8100 14,364 +0.00(+0.61%)
Oct 03, 2023 0.7910 0.8421 0.7710 0.8051 4,963 +0.01(+1.78%)
Oct 02, 2023 0.7910 0.8494 0.7910 0.7910 1,963 -0.02(-2.60%)
Sep 29, 2023 0.8064 0.8460 0.8010 0.8121 28,763 +0.02(+2.09%)
Sep 28, 2023 0.8199 0.8200 0.7820 0.7955 28,702 -0.00(-0.56%)
Sep 27, 2023 0.7977 0.8300 0.7501 0.8000 142,138 +0.03(+3.88%)
Sep 26, 2023 0.8800 0.8800 0.6934 0.7701 192,693 -0.12(-13.56%)
Sep 25, 2023 0.8503 0.8909 0.8502 0.8909 8,999 -0.00(-0.01%)
Sep 22, 2023 0.8701 0.9382 0.8700 0.8910 16,041 +0.02(+2.30%)
Sep 21, 2023 0.8501 0.9320 0.8501 0.8710 52,005 -0.02(-2.02%)
Sep 20, 2023 0.8700 0.8900 0.8500 0.8890 27,254 +0.04(+4.59%)
Sep 19, 2023 0.8900 0.9000 0.8500 0.8500 29,436 +0.00(+0.00%)
Sep 18, 2023 0.8500 0.8833 0.8000 0.8500 36,337 +0.03(+3.66%)
Sep 15, 2023 0.8600 0.9185 0.8200 0.8200 108,450 -0.04(-4.66%)
Sep 14, 2023 0.8251 0.9097 0.8120 0.8601 92,682 -0.05(-5.40%)
Sep 13, 2023 0.9001 0.9092 0.8690 0.9092 4,767 +0.01(+1.35%)
Sep 12, 2023 0.9127 0.9283 0.8970 0.8971 13,944 +0.00(+0.19%)
Sep 11, 2023 0.9000 0.9649 0.8800 0.8954 12,554 -0.01(-1.60%)
Sep 08, 2023 0.9000 0.9495 0.9000 0.9100 13,899 +0.01(+1.56%)
Sep 07, 2023 0.9090 0.9090 0.8960 0.8960 9,757 -0.01(-1.54%)
Sep 06, 2023 0.9317 0.9317 0.8955 0.9100 4,067 +0.00(+0.00%)
Sep 05, 2023 0.9400 0.9420 0.9090 0.9100 50,569 -0.03(-3.19%)
Sep 01, 2023 0.9600 0.9700 0.9400 0.9400 62,479 -0.02(-1.70%)
Aug 31, 2023 0.9200 0.9600 0.9200 0.9563 47,754 +0.01(+0.66%)
Aug 30, 2023 0.9400 0.9600 0.9301 0.9500 15,330 +0.02(+2.11%)
Aug 29, 2023 0.9450 0.9500 0.9301 0.9304 146,532 -0.02(-2.04%)
Aug 28, 2023 0.9500 0.9600 0.9311 0.9498 74,178 +0.00(+0.45%)
Aug 25, 2023 0.9287 0.9500 0.9050 0.9455 78,034 -0.00(-0.47%)
Aug 24, 2023 0.9280 0.9700 0.9100 0.9500 102,037 +0.03(+3.79%)
Aug 23, 2023 0.8306 0.9249 0.8306 0.9153 96,308 +0.05(+6.31%)
Aug 22, 2023 0.9300 0.9300 0.8610 0.8610 67,483 -0.03(-3.26%)
Aug 21, 2023 0.8600 0.9300 0.8630 0.8900 46,823 +0.03(+3.57%)
Aug 18, 2023 0.9100 0.9400 0.8593 0.8593 61,843 -0.05(-5.57%)
Aug 17, 2023 0.8899 0.9500 0.8898 0.9100 60,116 +0.03(+3.39%)
Aug 16, 2023 0.8900 0.9299 0.8802 0.8802 26,706 -0.04(-4.33%)
Aug 15, 2023 0.9300 0.9300 0.9060 0.9200 23,272 +0.00(+0.00%)
Aug 14, 2023 0.8803 0.9475 0.8803 0.9200 10,757 +0.00(+0.00%)
Aug 11, 2023 0.9100 0.9700 0.9100 0.9200 151,754 +0.00(+0.00%)
Aug 10, 2023 0.9200 0.9246 0.9200 0.9200 33,991 -0.01(-0.87%)
Aug 09, 2023 0.9318 0.9501 0.9200 0.9281 101,159 -0.00(-0.20%)
Aug 08, 2023 0.8801 0.9900 0.8801 0.9300 195,721 +0.03(+3.32%)
Aug 07, 2023 0.9041 0.9300 0.9000 0.9001 69,934 -0.02(-2.16%)
Aug 04, 2023 0.9000 0.9300 0.9000 0.9200 105,996 +0.02(+2.22%)
Aug 03, 2023 0.8800 0.9182 0.8800 0.9000 11,100 +0.00(+0.00%)
Aug 02, 2023 0.9100 0.9100 0.9000 0.9000 1,358 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.