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 (%)
Aug 31, 2022 1.160 1.180 1.130 1.160 177,000 -0.01(-0.85%)
Aug 30, 2022 1.170 1.180 1.100 1.170 335,623 -0.01(-0.85%)
Aug 29, 2022 1.140 1.180 1.100 1.180 281,648 +0.05(+4.42%)
Aug 26, 2022 1.210 1.240 1.120 1.130 406,356 -0.03(-2.59%)
Aug 25, 2022 1.160 1.190 1.120 1.160 416,712 +0.01(+0.87%)
Aug 24, 2022 1.150 1.180 1.120 1.150 213,077 +0.00(+0.00%)
Aug 23, 2022 1.160 1.170 1.070 1.150 371,412 -0.03(-2.54%)
Aug 22, 2022 1.220 1.236 1.100 1.180 358,185 +0.00(+0.00%)
Aug 19, 2022 1.220 1.310 1.130 1.180 375,080 -0.08(-6.35%)
Aug 18, 2022 1.160 1.300 1.110 1.260 703,210 +0.14(+12.00%)
Aug 17, 2022 1.140 1.150 1.110 1.125 166,240 +0.01(+1.35%)
Aug 16, 2022 1.060 1.170 1.000 1.110 197,685 +0.04(+3.74%)
Aug 15, 2022 0.9300 1.250 0.9300 1.070 759,385 +0.14(+15.05%)
Aug 12, 2022 0.9300 0.9816 0.9105 0.9300 347,188 +0.00(+0.48%)
Aug 11, 2022 0.9600 0.9899 0.9011 0.9256 215,370 -0.03(-3.32%)
Aug 10, 2022 0.9600 0.9600 0.8900 0.9574 138,698 -0.01(-0.79%)
Aug 09, 2022 1.020 1.020 0.9200 0.9650 390,736 -0.05(-4.46%)
Aug 08, 2022 0.9600 1.010 0.9530 1.010 396,165 +0.06(+6.41%)
Aug 05, 2022 0.9500 0.9629 0.9000 0.9492 315,928 -0.00(-0.07%)
Aug 04, 2022 0.9600 0.9900 0.9200 0.9499 164,859 -0.02(-2.07%)
Aug 03, 2022 0.9500 0.9999 0.9500 0.9700 94,666 +0.06(+6.59%)
Aug 02, 2022 0.9000 0.9800 0.9000 0.9100 119,576 -0.04(-3.75%)
Aug 01, 2022 1.050 1.050 0.9000 0.9455 143,598 -0.12(-11.64%)
Jul 29, 2022 1.070 1.080 0.9610 1.070 290,574 -0.02(-1.83%)
Jul 28, 2022 1.080 1.110 1.080 1.090 175,990 +0.01(+0.93%)
Jul 27, 2022 1.140 1.150 1.080 1.080 160,408 -0.07(-6.09%)
Jul 26, 2022 1.180 1.190 1.134 1.150 100,774 -0.05(-3.77%)
Jul 25, 2022 1.200 1.240 1.150 1.195 293,482 -0.01(-1.24%)
Jul 22, 2022 1.240 1.270 1.200 1.210 80,535 -0.03(-2.42%)
Jul 21, 2022 1.220 1.280 1.200 1.240 208,519 +0.00(+0.00%)
Jul 20, 2022 1.290 1.330 1.190 1.240 237,375 -0.04(-3.13%)
Jul 19, 2022 1.240 1.340 1.240 1.280 81,118 +0.05(+4.07%)
Jul 18, 2022 1.230 1.300 1.210 1.230 207,241 +0.02(+1.65%)
Jul 15, 2022 1.230 1.300 1.190 1.210 288,299 -0.05(-3.97%)
Jul 14, 2022 1.310 1.350 1.250 1.260 404,092 -0.04(-3.08%)
Jul 13, 2022 1.390 1.420 1.260 1.300 3,085,143 -0.12(-8.45%)
Jul 12, 2022 1.460 1.460 1.390 1.420 192,385 -0.03(-2.07%)
Jul 11, 2022 1.530 1.540 1.410 1.450 147,956 -0.10(-6.45%)
Jul 08, 2022 1.590 1.650 1.520 1.550 141,216 -0.04(-2.52%)
Jul 07, 2022 1.540 1.690 1.540 1.590 104,980 +0.05(+3.25%)
Jul 06, 2022 1.730 1.730 1.520 1.540 94,950 -0.15(-8.88%)
Jul 05, 2022 1.670 1.720 1.610 1.690 141,384 +0.01(+0.60%)
Jul 01, 2022 1.730 1.730 1.620 1.680 115,293 -0.02(-1.18%)
Jun 30, 2022 1.500 1.720 1.500 1.700 260,320 +0.17(+11.11%)
Jun 29, 2022 1.550 1.550 1.500 1.530 93,148 -0.04(-2.55%)
Jun 28, 2022 1.600 1.650 1.560 1.570 63,143 -0.04(-2.48%)
Jun 27, 2022 1.650 1.700 1.600 1.610 72,832 -0.04(-2.42%)
Jun 24, 2022 1.690 1.750 1.630 1.650 218,818 +0.02(+1.23%)
Jun 23, 2022 1.530 1.680 1.520 1.630 275,918 +0.10(+6.54%)
Jun 22, 2022 1.510 1.570 1.460 1.530 60,866 +0.02(+1.32%)
Jun 21, 2022 1.440 1.560 1.440 1.510 110,876 +0.12(+8.63%)
Jun 17, 2022 1.460 1.590 1.360 1.390 406,296 -0.04(-2.80%)
Jun 16, 2022 1.350 1.465 1.350 1.430 158,653 +0.02(+1.42%)
Jun 15, 2022 1.380 1.450 1.350 1.410 77,677 +0.04(+2.92%)
Jun 14, 2022 1.350 1.400 1.260 1.370 87,457 +0.04(+3.01%)
Jun 13, 2022 1.380 1.430 1.260 1.330 235,796 -0.06(-4.32%)
Jun 10, 2022 1.550 1.570 1.390 1.390 125,525 -0.17(-10.90%)
Jun 09, 2022 1.610 1.620 1.510 1.560 57,207 -0.06(-3.70%)
Jun 08, 2022 1.590 1.730 1.540 1.620 325,033 +0.04(+2.53%)
Jun 07, 2022 1.520 1.580 1.450 1.580 96,933 +0.10(+6.76%)
Jun 06, 2022 1.590 1.587 1.450 1.480 192,143 -0.03(-1.99%)
Jun 03, 2022 1.500 1.540 1.410 1.510 60,343 -0.01(-0.66%)
Jun 02, 2022 1.410 1.540 1.360 1.520 185,446 +0.04(+2.70%)
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.