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 (%)
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%)
Apr 03, 2023 1.070 1.100 1.030 1.040 21,402 -0.01(-0.95%)
Mar 31, 2023 1.030 1.092 1.030 1.050 8,850 -0.01(-0.94%)
Mar 30, 2023 1.030 1.080 1.020 1.060 16,937 +0.04(+3.92%)
Mar 29, 2023 1.010 1.050 1.010 1.020 2,431 +0.02(+2.00%)
Mar 28, 2023 1.020 1.020 0.9700 1.000 8,733 +0.00(+0.00%)
Mar 27, 2023 1.040 1.040 0.9620 1.000 15,704 +0.04(+4.17%)
Mar 24, 2023 0.9624 0.9830 0.9600 0.9600 2,735 -0.03(-3.03%)
Mar 23, 2023 1.000 1.010 0.9900 0.9900 5,387 +0.01(+1.02%)
Mar 22, 2023 0.9800 1.030 0.9800 0.9800 5,179 +0.00(+0.00%)
Mar 21, 2023 0.9828 1.015 0.9620 0.9800 13,912 +0.02(+1.87%)
Mar 20, 2023 0.9600 1.050 0.9600 0.9620 6,830 +0.00(+0.21%)
Mar 17, 2023 1.000 1.050 0.9600 0.9600 135,286 -0.03(-2.97%)
Mar 16, 2023 0.9600 1.000 0.9600 0.9894 9,863 +0.08(+8.25%)
Mar 15, 2023 0.9700 0.9700 0.9100 0.9140 16,017 -0.06(-5.77%)
Mar 14, 2023 0.9181 0.9900 0.9181 0.9700 18,086 +0.02(+2.11%)
Mar 13, 2023 0.9400 0.9899 0.9335 0.9500 44,971 -0.00(-0.09%)
Mar 10, 2023 0.9400 0.9511 0.9110 0.9509 57,966 -0.00(-0.02%)
Mar 09, 2023 0.9501 0.9809 0.9501 0.9511 12,701 -0.01(-1.13%)
Mar 08, 2023 1.000 1.000 0.9620 0.9620 15,167 -0.03(-2.83%)
Mar 07, 2023 0.9939 0.9939 0.9900 0.9900 6,792 -0.00(-0.39%)
Mar 06, 2023 1.030 1.030 0.9801 0.9939 10,954 +0.00(+0.39%)
Mar 03, 2023 1.000 1.080 0.9800 0.9900 62,486 +0.01(+1.02%)
Mar 02, 2023 0.9500 1.000 0.9489 0.9800 53,318 +0.02(+2.49%)
Mar 01, 2023 0.9900 1.000 0.9560 0.9562 102,233 -0.04(-4.38%)
Feb 28, 2023 0.9800 1.040 0.9560 1.000 102,559 +0.00(+0.00%)
Feb 27, 2023 0.9800 1.010 0.9600 1.000 34,541 +0.02(+2.04%)
Feb 24, 2023 1.000 1.000 0.9450 0.9800 142,443 -0.02(-2.00%)
Feb 23, 2023 1.020 1.069 0.9601 1.000 53,992 +0.01(+1.01%)
Feb 22, 2023 0.9900 1.000 0.9700 0.9900 38,594 +0.00(+0.20%)
Feb 21, 2023 0.9800 1.010 0.9600 0.9880 75,573 -0.01(-1.20%)
Feb 17, 2023 1.020 1.040 0.9500 1.000 96,989 -0.02(-1.96%)
Feb 16, 2023 1.060 1.080 1.000 1.020 64,739 -0.04(-4.23%)
Feb 15, 2023 1.103 1.110 1.060 1.065 78,051 -0.05(-4.05%)
Feb 14, 2023 1.100 1.130 1.100 1.110 85,679 +0.00(+0.00%)
Feb 13, 2023 1.110 1.130 1.110 1.110 41,110 +0.00(+0.00%)
Feb 10, 2023 1.140 1.140 1.100 1.110 122,044 -0.03(-2.63%)
Feb 09, 2023 1.170 1.170 1.130 1.140 32,009 -0.01(-0.87%)
Feb 08, 2023 1.110 1.180 1.100 1.150 106,802 +0.04(+3.60%)
Feb 07, 2023 1.160 1.160 1.100 1.110 104,364 -0.07(-5.93%)
Feb 06, 2023 1.170 1.180 1.122 1.180 74,961 -0.01(-0.84%)
Feb 03, 2023 1.160 1.198 1.120 1.190 170,429 +0.05(+4.39%)
Feb 02, 2023 1.150 1.200 1.130 1.140 221,501 -0.03(-2.56%)
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.