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 (%)
Jun 30, 2023 0.9300 0.9799 0.9300 0.9301 34,403 -0.03(-3.11%)
Jun 29, 2023 0.9300 0.9699 0.9250 0.9600 63,305 +0.01(+1.05%)
Jun 28, 2023 0.9464 0.9600 0.9300 0.9500 63,735 -0.00(-0.01%)
Jun 27, 2023 0.9400 0.9590 0.9400 0.9501 12,228 +0.00(+0.00%)
Jun 26, 2023 0.9200 0.9501 0.9200 0.9501 53,502 +0.00(+0.02%)
Jun 23, 2023 0.9400 0.9499 0.9200 0.9499 19,288 -0.00(-0.02%)
Jun 22, 2023 0.9300 0.9699 0.9300 0.9501 43,814 -0.01(-0.85%)
Jun 21, 2023 0.9200 0.9699 0.9200 0.9582 42,025 +0.02(+1.94%)
Jun 20, 2023 0.9200 0.9450 0.9200 0.9400 52,212 +0.00(+0.53%)
Jun 16, 2023 0.9300 0.9350 0.9276 0.9350 2,121 +0.01(+0.55%)
Jun 15, 2023 0.9100 0.9200 0.9100 0.9299 17,880 +0.02(+2.14%)
Jun 14, 2023 0.9488 0.9488 0.9012 0.9104 318,614 -0.01(-1.04%)
Jun 13, 2023 0.9200 0.9401 0.8902 0.9200 54,353 +0.03(+3.37%)
Jun 12, 2023 0.8800 0.9203 0.8806 0.8900 25,496 +0.01(+1.12%)
Jun 09, 2023 0.9001 0.9001 0.8800 0.8801 36,911 -0.02(-1.97%)
Jun 08, 2023 0.8973 0.9000 0.8730 0.8978 35,550 +0.02(+2.71%)
Jun 07, 2023 0.8700 0.9250 0.8681 0.8741 53,419 +0.00(+0.47%)
Jun 06, 2023 0.8831 0.8831 0.8600 0.8700 37,680 -0.01(-1.48%)
Jun 05, 2023 0.8700 0.8936 0.8700 0.8831 27,085 +0.00(+0.26%)
Jun 02, 2023 0.9030 0.9030 0.8700 0.8808 5,215 -0.01(-1.44%)
Jun 01, 2023 0.8700 0.9000 0.8601 0.8937 34,582 -0.01(-0.70%)
May 31, 2023 0.8700 0.9000 0.8300 0.9000 69,237 +0.03(+3.45%)
May 30, 2023 0.8704 0.8900 0.8406 0.8700 35,107 -0.00(-0.01%)
May 26, 2023 0.9000 0.9000 0.8503 0.8701 50,803 -0.03(-3.32%)
May 25, 2023 0.9000 0.9000 0.8501 0.9000 16,867 +0.02(+2.27%)
May 24, 2023 0.8802 0.9000 0.8668 0.8800 40,557 -0.06(-6.50%)
May 23, 2023 0.8901 0.9719 0.8901 0.9412 3,552 +0.00(+0.13%)
May 22, 2023 0.9300 0.9778 0.8600 0.9400 11,586 +0.00(+0.53%)
May 19, 2023 0.8600 0.9498 0.8600 0.9350 15,859 +0.07(+7.47%)
May 18, 2023 0.8999 0.8999 0.8700 0.8700 16,030 +0.00(+0.00%)
May 17, 2023 0.9000 0.9399 0.8355 0.8700 140,498 -0.07(-7.44%)
May 16, 2023 0.9100 0.9399 0.9000 0.9399 24,936 +0.00(+0.00%)
May 15, 2023 0.9200 0.9400 0.9100 0.9399 13,979 +0.01(+1.06%)
May 12, 2023 0.9300 0.9302 0.9200 0.9300 9,268 -0.01(-1.06%)
May 11, 2023 0.9485 0.9485 0.9300 0.9400 2,624 +0.00(+0.00%)
May 10, 2023 0.9700 0.9700 0.9301 0.9400 7,904 -0.04(-3.67%)
May 09, 2023 0.9301 0.9758 0.9301 0.9758 4,184 +0.01(+0.60%)
May 08, 2023 0.9200 1.000 0.9200 0.9700 52,772 +0.03(+2.84%)
May 05, 2023 0.9400 0.9451 0.9200 0.9432 16,435 -0.03(-2.88%)
May 04, 2023 0.9456 0.9759 0.9456 0.9712 2,679 +0.01(+1.17%)
May 03, 2023 0.9500 0.9600 0.9400 0.9600 3,011 +0.02(+2.13%)
May 02, 2023 0.9500 0.9500 0.8800 0.9400 63,410 +0.01(+1.08%)
May 01, 2023 0.9300 0.9700 0.9300 0.9300 1,167 -0.02(-2.12%)
Apr 28, 2023 0.9500 0.9501 0.9000 0.9501 4,005 +0.01(+1.07%)
Apr 27, 2023 0.9780 0.9780 0.9002 0.9400 3,783 -0.03(-2.64%)
Apr 26, 2023 0.9431 0.9760 0.8050 0.9655 29,933 +0.02(+1.62%)
Apr 25, 2023 0.9700 0.9888 0.9501 0.9501 7,545 +0.01(+1.31%)
Apr 24, 2023 0.9100 0.9728 0.9100 0.9378 1,026 +0.03(+3.62%)
Apr 21, 2023 0.9500 0.9600 0.9050 0.9050 6,685 -0.06(-5.91%)
Apr 20, 2023 0.9800 0.9899 0.9410 0.9618 9,326 +0.02(+2.19%)
Apr 19, 2023 0.9800 0.9984 0.9412 0.9412 1,936 -0.04(-3.96%)
Apr 18, 2023 0.9696 0.9900 0.9696 0.9800 9,689 +0.02(+2.08%)
Apr 17, 2023 0.9000 0.9900 0.9000 0.9600 31,950 +0.06(+6.67%)
Apr 14, 2023 0.9500 0.9500 0.9000 0.9000 3,309 -0.03(-3.23%)
Apr 13, 2023 0.9105 0.9600 0.9105 0.9300 2,964 +0.02(+2.20%)
Apr 12, 2023 0.8600 0.9790 0.8600 0.9100 8,428 +0.02(+2.25%)
Apr 11, 2023 0.9101 0.9824 0.8800 0.8900 56,062 -0.01(-1.13%)
Apr 10, 2023 0.9399 0.9453 0.9000 0.9002 74,919 -0.05(-5.24%)
Apr 06, 2023 0.9650 0.9650 0.9500 0.9500 59,186 -0.02(-2.06%)
Apr 05, 2023 0.9711 1.000 0.9620 0.9700 7,673 -0.01(-0.52%)
Apr 04, 2023 1.040 1.040 0.9750 0.9751 22,151 -0.06(-6.24%)
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.