Nvidia stock hits another record as Wall Street stays bullish

Genscript Biotech Corporation (1548.HK)

HKSE - HKSE Delayed Price. Currency in HKD

11.800

-0.300

(-2.48%)

At close: 04:08PM HKT

Advertisement

Time Period:

Oct 22, 2023 - Oct 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 22, 2024	-	-	-	-	-	-
Oct 21, 2024	12.000	12.300	11.680	11.800	11.800	9,337,000
Oct 18, 2024	11.520	12.320	11.520	12.100	12.100	9,683,429
Oct 17, 2024	11.980	12.140	11.460	11.520	11.520	6,754,980
Oct 16, 2024	11.700	12.140	11.620	11.700	11.700	9,787,334
Oct 15, 2024	12.460	12.580	11.800	11.940	11.940	7,120,630
Oct 14, 2024	12.500	12.720	12.100	12.480	12.480	9,290,206
Oct 10, 2024	12.860	13.240	12.700	12.800	12.800	9,155,938
Oct 09, 2024	13.480	13.500	12.120	12.540	12.540	15,296,678
Oct 08, 2024	14.860	14.880	12.900	13.200	13.200	30,787,778
Oct 07, 2024	14.920	15.080	14.020	14.520	14.520	14,668,798
Oct 04, 2024	13.620	14.700	13.200	14.680	14.680	14,003,480
Oct 03, 2024	14.040	14.100	12.780	13.560	13.560	8,247,844
Oct 02, 2024	13.780	14.360	13.600	13.880	13.880	15,520,520
Sep 30, 2024	13.520	14.080	13.120	13.940	13.940	36,687,212
Sep 27, 2024	11.660	13.220	11.660	12.900	12.900	39,438,024
Sep 26, 2024	10.600	11.320	10.460	11.300	11.300	15,885,804
Sep 25, 2024	11.060	11.340	10.640	10.800	10.800	16,646,816
Sep 24, 2024	10.980	11.260	10.240	10.920	10.920	27,032,041
Sep 23, 2024	12.060	12.060	11.160	11.200	11.200	16,646,000
Sep 20, 2024	12.060	12.620	11.880	12.420	12.420	10,757,669
Sep 19, 2024	11.920	12.120	11.720	11.940	11.940	8,807,608
Sep 17, 2024	11.880	12.180	11.740	12.140	12.140	2,036,787
Sep 16, 2024	11.700	11.880	11.400	11.880	11.880	1,644,900
Sep 13, 2024	11.320	11.980	11.280	11.660	11.660	7,824,000
Sep 12, 2024	10.960	11.400	10.960	11.300	11.300	5,698,500
Sep 11, 2024	10.680	11.140	10.660	10.960	10.960	7,250,100
Sep 10, 2024	10.780	11.080	10.360	10.760	10.760	9,674,119
Sep 09, 2024	10.500	10.780	10.080	10.700	10.700	22,997,458
Sep 05, 2024	11.920	12.160	11.920	12.140	12.140	2,866,755
Sep 04, 2024	12.060	12.080	11.820	11.920	11.920	2,762,063
Sep 03, 2024	11.580	12.120	11.580	12.080	12.080	4,370,685
Sep 02, 2024	11.880	12.020	11.440	11.600	11.600	5,985,102
Aug 30, 2024	12.060	12.240	11.760	11.820	11.820	8,050,000
Aug 29, 2024	11.840	12.100	11.520	12.060	12.060	4,401,541
Aug 28, 2024	12.000	12.180	11.720	11.840	11.840	6,571,000
Aug 27, 2024	12.080	12.220	11.940	12.180	12.180	4,387,446
Aug 26, 2024	12.020	12.320	11.920	12.280	12.280	3,584,151
Aug 23, 2024	12.100	12.180	11.880	12.020	12.020	4,211,064
Aug 22, 2024	12.040	12.200	11.760	12.200	12.200	8,766,019
Aug 21, 2024	12.300	12.500	11.940	12.240	12.240	5,582,128
Aug 20, 2024	12.680	12.720	12.320	12.540	12.540	5,317,418
Aug 19, 2024	12.800	12.940	12.620	12.720	12.720	5,708,000
Aug 16, 2024	12.580	12.960	12.460	12.800	12.800	7,028,000
Aug 15, 2024	12.620	12.640	12.300	12.580	12.580	7,415,081
Aug 14, 2024	13.120	13.320	12.720	12.800	12.800	5,307,085
Aug 13, 2024	12.820	13.300	12.640	13.300	13.300	6,120,390
Aug 12, 2024	13.320	13.320	12.700	12.900	12.900	5,828,079
Aug 09, 2024	13.080	13.380	13.040	13.340	13.340	7,253,781
Aug 08, 2024	13.000	13.160	12.820	12.960	12.960	5,221,830
Aug 07, 2024	12.940	13.260	12.740	13.080	13.080	10,383,287
Aug 06, 2024	12.080	13.080	12.020	13.020	13.020	16,898,730
Aug 05, 2024	11.680	12.260	11.340	11.900	11.900	9,174,660
Aug 02, 2024	12.000	12.440	11.700	11.860	11.860	7,739,776
Aug 01, 2024	12.420	12.460	12.040	12.160	12.160	4,876,863
Jul 31, 2024	11.980	12.520	11.740	12.440	12.440	8,448,114
Jul 30, 2024	12.360	12.480	11.680	11.860	11.860	16,138,900
Jul 29, 2024	12.420	12.580	12.160	12.340	12.340	10,747,072
Jul 26, 2024	12.800	12.880	12.300	12.480	12.480	10,230,294
Jul 25, 2024	12.960	12.960	12.520	12.780	12.780	14,817,880
Jul 24, 2024	13.400	13.620	13.000	13.100	13.100	10,560,030
Jul 23, 2024	13.500	13.580	13.160	13.160	13.160	9,902,500
Jul 22, 2024	13.260	13.440	13.020	13.400	13.400	11,779,957
Jul 19, 2024	13.640	14.060	12.840	13.080	13.080	28,355,700
Jul 18, 2024	13.120	13.420	13.020	13.400	13.400	11,504,400
Jul 17, 2024	12.700	13.560	12.680	13.220	13.220	28,261,087
Jul 16, 2024	12.300	12.720	11.960	12.440	12.440	27,925,815
Jul 15, 2024	11.500	13.280	11.500	12.540	12.540	80,935,559
Jul 12, 2024	9.670	10.220	9.670	10.000	10.000	14,095,864
Jul 11, 2024	9.160	9.650	9.160	9.580	9.580	11,643,959
Jul 10, 2024	8.880	9.260	8.840	9.060	9.060	8,146,366
Jul 09, 2024	8.840	9.110	8.790	8.970	8.970	8,104,065
Jul 08, 2024	9.190	9.190	8.740	8.840	8.840	9,077,037
Jul 05, 2024	-	-	-	-	-	-
Jul 04, 2024	8.920	8.960	8.650	8.850	8.850	6,289,040
Jul 03, 2024	8.630	8.860	8.520	8.850	8.850	9,067,245
Jul 02, 2024	8.520	9.050	8.500	8.630	8.630	18,479,916
Jun 28, 2024	8.510	8.620	8.290	8.320	8.320	8,874,876
Jun 27, 2024	8.760	8.800	8.410	8.440	8.440	5,556,000
Jun 26, 2024	8.420	8.760	8.390	8.750	8.750	7,309,751
Jun 25, 2024	8.530	8.680	8.370	8.410	8.410	6,910,921
Jun 24, 2024	8.590	8.600	8.340	8.530	8.530	8,416,955
Jun 21, 2024	8.600	8.650	8.430	8.490	8.490	24,448,517
Jun 20, 2024	8.820	8.870	8.500	8.610	8.610	12,778,500
Jun 19, 2024	8.690	8.940	8.680	8.800	8.800	10,289,418
Jun 18, 2024	9.020	9.060	8.590	8.780	8.780	12,194,338
Jun 17, 2024	9.080	9.250	9.000	9.080	9.080	7,664,578
Jun 14, 2024	9.320	9.330	8.980	9.180	9.180	11,921,400
Jun 13, 2024	9.470	9.560	9.310	9.490	9.490	7,897,581
Jun 12, 2024	9.050	9.800	8.980	9.350	9.350	17,550,383
Jun 11, 2024	9.420	9.420	8.980	9.100	9.100	14,269,421
Jun 07, 2024	9.390	9.640	9.320	9.400	9.400	14,753,730
Jun 06, 2024	9.250	9.410	8.990	9.150	9.150	14,898,203
Jun 05, 2024	9.190	9.280	8.830	8.980	8.980	16,737,826
Jun 04, 2024	8.480	9.350	8.420	9.100	9.100	60,794,156
Jun 03, 2024	8.500	8.500	7.430	8.230	8.230	111,647,149
May 31, 2024	10.460	10.540	9.960	10.000	10.000	20,080,488
May 30, 2024	10.220	10.300	10.020	10.080	10.080	11,171,554
May 29, 2024	10.320	10.480	10.040	10.100	10.100	9,612,200
May 28, 2024	10.500	10.620	10.200	10.320	10.320	8,042,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,853.98-10.69(-0.18%)

Dow 3042,931.60-344.31(-0.80%)

Nasdaq18,540.01+50.45(+0.27%)

Russell 20002,239.71-36.38(-1.60%)

Crude Oil70.38+1.16(+1.68%)

Gold2,735.20+5.20(+0.19%)

Nvidia stock hits another record as Wall Street stays bullish

Genscript Biotech Corporation (1548.HK)

S&P 500
5,853.98
-10.69(-0.18%)

Dow 30
42,931.60
-344.31(-0.80%)

Nasdaq
18,540.01
+50.45(+0.27%)

Russell 2000
2,239.71
-36.38(-1.60%)

Crude Oil
70.38
+1.16(+1.68%)

Gold
2,735.20
+5.20(+0.19%)