HKSE - Delayed Quote HKD

Giant Biogene Holding Co., Ltd. (2367.HK)

52.950

-0.350

(-0.66%)

At close: 4:08:14 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	52.850	53.200	52.050	52.950	52.950	2,000,676
Jan 16, 2025	52.400	54.450	51.850	53.300	53.300	3,402,190
Jan 15, 2025	51.700	52.550	51.150	52.400	52.400	2,196,549
Jan 14, 2025	48.800	52.050	48.800	51.700	51.700	4,643,545
Jan 13, 2025	49.900	49.900	48.500	48.750	48.750	2,644,179
Jan 10, 2025	47.300	49.700	46.900	49.450	49.450	5,936,174
Jan 9, 2025	46.000	46.350	45.500	46.350	46.350	2,496,800
Jan 8, 2025	45.550	46.600	45.200	46.250	46.250	2,155,402
Jan 7, 2025	45.500	46.850	45.200	46.700	46.700	4,193,568
Jan 6, 2025	48.000	49.200	45.750	46.500	46.500	3,372,196
Jan 3, 2025	48.000	49.050	47.250	48.000	48.000	2,946,398
Jan 2, 2025	49.950	50.000	48.050	48.600	48.600	1,972,000
Dec 31, 2024	50.200	50.200	50.200	50.200	50.200	-
Dec 30, 2024	50.150	50.550	48.450	49.300	49.300	2,964,705
Dec 27, 2024	51.800	51.800	50.200	50.250	50.250	2,254,000
Dec 24, 2024	51.200	51.200	51.200	51.200	51.200	-
Dec 23, 2024	52.000	52.250	51.050	51.300	51.300	1,849,142
Dec 20, 2024	50.200	52.500	50.200	51.350	51.350	2,162,317
Dec 19, 2024	52.000	52.450	50.200	51.750	51.750	2,502,036
Dec 18, 2024	52.550	52.900	50.800	51.950	51.950	3,968,500
Dec 17, 2024	51.500	52.550	50.800	52.000	52.000	2,978,718
Dec 16, 2024	52.000	52.250	51.150	51.600	51.600	2,224,604
Dec 13, 2024	53.000	53.000	51.200	51.650	51.650	2,507,923
Dec 12, 2024	50.950	53.450	49.650	53.350	53.350	4,521,016
Dec 11, 2024	50.850	51.600	50.000	50.300	50.300	2,360,685
Dec 10, 2024	52.950	53.800	49.800	50.850	50.850	4,481,059
Dec 9, 2024	51.500	51.500	49.100	51.150	51.150	3,898,038
Dec 6, 2024	50.000	52.300	50.000	51.300	51.300	8,109,727
Dec 5, 2024	47.750	49.250	47.050	47.350	47.350	3,236,410
Dec 4, 2024	49.950	49.950	47.500	48.900	48.900	2,396,504
Dec 3, 2024	48.300	49.200	47.050	49.200	49.200	3,509,297
Dec 2, 2024	50.500	50.950	48.000	48.300	48.300	5,673,234
Nov 29, 2024	48.950	50.500	48.750	50.000	50.000	2,685,683
Nov 28, 2024	52.550	52.550	48.500	48.950	48.950	3,760,472
Nov 27, 2024	49.900	52.750	48.950	52.550	52.550	5,242,505
Nov 26, 2024	49.600	50.500	48.750	49.000	49.000	1,438,771
Nov 25, 2024	49.500	50.300	49.000	50.250	50.250	3,603,910
Nov 22, 2024	49.100	50.150	48.000	49.500	49.500	2,439,413
Nov 21, 2024	48.900	49.500	48.250	49.100	49.100	1,741,985
Nov 20, 2024	49.350	49.600	48.600	48.900	48.900	2,670,947
Nov 19, 2024	50.800	50.800	48.550	49.650	49.650	1,600,200
Nov 18, 2024	49.500	52.200	48.700	49.850	49.850	2,497,927
Nov 15, 2024	50.000	50.600	49.300	49.500	49.500	2,398,120
Nov 14, 2024	50.050	52.100	49.850	50.100	50.100	2,878,600
Nov 13, 2024	51.250	52.300	50.350	51.200	51.200	3,439,578
Nov 12, 2024	53.400	55.150	50.400	51.550	51.550	8,147,419
Nov 11, 2024	55.000	55.250	52.750	54.500	54.500	3,254,523
Nov 8, 2024	57.600	57.900	55.500	55.950	55.950	2,985,966
Nov 7, 2024	57.600	57.600	53.950	56.100	56.100	3,046,533
Nov 6, 2024	54.200	57.800	54.200	55.850	55.850	4,700,089
Nov 5, 2024	54.000	55.800	53.550	55.350	55.350	3,251,475
Nov 4, 2024	53.900	54.550	52.450	54.100	54.100	1,536,716
Nov 1, 2024	52.000	54.150	51.450	53.600	53.600	3,317,500
Oct 31, 2024	52.800	54.450	52.250	52.900	52.900	2,460,710
Oct 30, 2024	54.400	54.400	52.300	52.800	52.800	2,657,807
Oct 29, 2024	54.550	54.800	53.000	54.250	54.250	2,046,700
Oct 28, 2024	52.300	54.100	52.050	53.500	53.500	1,045,000
Oct 25, 2024	54.850	55.000	52.650	52.950	52.950	3,559,814
Oct 24, 2024	54.800	56.550	53.650	54.000	54.000	4,923,956
Oct 23, 2024	52.500	56.250	52.500	54.350	54.350	6,823,191
Oct 22, 2024	50.300	52.500	50.300	52.350	52.350	2,644,200
Oct 21, 2024	52.000	53.350	50.500	50.700	50.700	3,601,929
Oct 18, 2024	50.300	52.200	49.350	51.800	51.800	2,907,472
Oct 17, 2024	51.050	52.650	49.500	49.950	49.950	4,239,604
Oct 16, 2024	51.550	52.600	49.700	51.100	51.100	5,210,980
Oct 15, 2024	52.250	54.250	51.200	51.700	51.700	7,501,325
Oct 14, 2024	52.400	52.850	49.000	52.250	52.250	4,327,500
Oct 10, 2024	51.200	53.350	50.750	52.300	52.300	4,679,904
Oct 9, 2024	51.050	53.750	48.050	50.850	50.850	10,047,516
Oct 8, 2024	52.700	56.000	49.200	50.600	50.600	15,742,760
Oct 7, 2024	56.850	58.000	54.050	56.300	56.300	4,305,185
Oct 4, 2024	55.300	57.400	54.050	56.850	56.850	3,182,036
Oct 3, 2024	55.000	56.250	51.900	55.300	55.300	8,073,144
Oct 2, 2024	51.950	55.450	51.000	55.000	55.000	6,725,972
Sep 30, 2024	53.500	53.500	49.150	50.950	50.950	12,744,847
Sep 27, 2024	46.450	49.500	46.450	48.300	48.300	14,448,805
Sep 26, 2024	42.800	45.400	39.650	44.650	44.650	10,275,069
Sep 25, 2024	41.600	42.250	39.500	39.950	39.950	7,565,493
Sep 24, 2024	37.650	40.000	37.650	40.000	40.000	3,892,000
Sep 23, 2024	38.800	39.550	37.250	37.650	37.650	3,781,200
Sep 20, 2024	37.150	39.600	37.000	38.800	38.800	7,526,452
Sep 19, 2024	36.500	38.200	35.850	37.250	37.250	4,561,278
Sep 17, 2024	35.700	36.250	35.000	35.750	35.750	713,200
Sep 16, 2024	36.200	36.300	35.400	35.700	35.700	645,750
Sep 13, 2024	35.900	36.800	35.500	36.200	36.200	3,522,762
Sep 12, 2024	38.600	39.050	35.300	35.700	35.700	8,337,200
Sep 11, 2024	38.500	39.400	37.550	38.600	38.600	2,562,000
Sep 10, 2024	40.300	40.300	38.800	39.250	39.250	2,024,800
Sep 9, 2024	39.200	40.000	38.100	39.900	39.900	3,064,823
Sep 5, 2024	39.900	40.450	39.100	39.600	39.600	1,537,652
Sep 4, 2024	40.550	41.350	39.850	40.000	40.000	1,375,546
Sep 3, 2024	40.450	41.600	40.100	40.900	40.900	1,018,481
Sep 2, 2024	42.000	42.100	40.250	40.500	40.500	1,613,806
Aug 30, 2024	40.500	42.050	39.700	41.250	41.250	3,630,234
Aug 29, 2024	40.100	40.300	39.300	39.800	39.800	2,049,230
Aug 28, 2024	39.700	40.300	39.300	39.900	39.900	2,266,800
Aug 27, 2024	38.850	40.000	38.850	39.700	39.700	2,470,210
Aug 26, 2024	39.650	40.100	38.500	38.850	38.850	2,833,600
Aug 23, 2024	38.200	39.450	37.850	38.800	38.800	3,420,300
Aug 22, 2024	39.650	40.400	37.550	39.450	39.450	6,954,600
Aug 21, 2024	41.700	41.700	39.100	39.650	39.650	4,505,121
Aug 20, 2024	42.350	42.550	40.000	40.750	40.750	8,193,621
Aug 19, 2024	40.350	40.750	39.500	40.350	40.350	1,181,074
Aug 16, 2024	40.100	40.850	39.400	39.950	39.950	1,408,400
Aug 15, 2024	40.300	41.150	39.750	40.100	40.100	1,983,600
Aug 14, 2024	42.950	42.950	40.600	40.800	40.800	1,036,136
Aug 13, 2024	41.800	41.950	40.900	41.800	41.800	1,288,950
Aug 12, 2024	42.750	43.000	40.950	41.650	41.650	2,971,982
Aug 9, 2024	43.250	43.550	42.000	42.650	42.650	2,509,012
Aug 8, 2024	41.800	43.450	41.000	42.000	42.000	3,515,811
Aug 7, 2024	39.300	42.500	39.200	41.800	41.800	4,783,058
Aug 6, 2024	38.800	39.650	37.750	39.500	39.500	2,552,580
Aug 5, 2024	38.050	39.400	37.300	38.150	38.150	3,382,666
Aug 2, 2024	39.950	40.500	38.050	38.550	38.550	3,208,551
Aug 1, 2024	40.500	41.000	39.400	39.950	39.950	1,260,447
Jul 31, 2024	38.450	40.900	38.000	40.500	40.500	3,178,872
Jul 30, 2024	39.150	40.450	38.050	38.500	38.500	2,872,380
Jul 29, 2024	39.350	40.000	39.000	39.450	39.450	1,671,891
Jul 26, 2024	38.750	40.750	38.750	39.350	39.350	1,663,966
Jul 25, 2024	39.000	40.100	38.200	39.650	39.650	2,757,190
Jul 24, 2024	41.200	41.500	39.150	39.600	39.600	2,387,800
Jul 23, 2024	41.100	42.850	40.200	40.350	40.350	3,443,000
Jul 22, 2024	39.900	42.450	39.750	41.100	41.100	1,258,328
Jul 19, 2024	40.800	40.800	39.400	39.900	39.900	1,629,475
Jul 18, 2024	41.500	41.800	40.800	40.900	40.900	1,395,200
Jul 17, 2024	40.700	41.550	40.200	41.250	41.250	1,601,500
Jul 16, 2024	40.050	40.750	39.650	40.450	40.450	1,864,020
Jul 15, 2024	41.600	41.600	40.000	40.450	40.450	3,480,205
Jul 12, 2024	42.600	43.950	41.200	41.600	41.600	2,092,214
Jul 11, 2024	41.650	42.800	41.050	41.900	41.900	3,969,243
Jul 10, 2024	40.100	42.350	40.100	41.250	41.250	3,166,605
Jul 9, 2024	41.500	42.450	39.850	40.700	40.700	4,907,872
Jul 8, 2024	42.850	42.850	40.800	42.050	42.050	2,521,861
Jul 5, 2024	43.100	43.050	41.750	42.750	42.750	2,281,409
Jul 4, 2024	43.350	44.100	42.450	43.100	43.100	1,743,720
Jul 3, 2024	43.000	44.200	42.800	43.100	43.100	2,267,034
Jul 2, 2024	46.400	46.400	42.550	43.250	43.250	2,823,576
Jun 28, 2024	44.400	46.100	44.100	45.850	45.850	2,986,756
Jun 27, 2024	45.350	45.350	43.450	43.950	43.950	2,238,862
Jun 26, 2024	45.050	45.500	44.500	45.350	45.350	1,837,968
Jun 25, 2024	44.800	46.450	44.550	45.000	45.000	6,647,382
Jun 24, 2024	45.750	45.750	42.500	43.400	43.400	9,730,128
Jun 21, 2024	46.700	47.200	44.600	45.900	45.900	2,989,076
Jun 20, 2024	47.500	48.600	46.350	46.700	46.700	2,504,453
Jun 19, 2024	46.350	47.900	45.000	47.850	47.850	3,520,658
Jun 18, 2024	47.100	48.000	45.600	46.100	46.100	1,934,532
Jun 17, 2024	0.490 Dividend
Jun 17, 2024	46.750	47.300	46.000	46.250	46.250	2,104,100
Jun 14, 2024	47.150	48.900	46.450	47.950	47.460	2,994,152
Jun 13, 2024	49.100	50.150	47.500	47.850	47.361	3,815,396
Jun 12, 2024	50.100	50.100	48.800	49.100	48.598	1,936,230
Jun 11, 2024	51.200	51.200	48.900	50.000	49.489	2,954,318
Jun 7, 2024	52.000	52.500	50.650	50.900	50.380	1,176,093
Jun 6, 2024	52.000	52.600	51.550	51.800	51.271	2,917,006
Jun 5, 2024	50.000	52.700	49.650	51.350	50.825	3,417,925
Jun 4, 2024	50.000	50.500	48.950	49.650	49.143	1,999,976
Jun 3, 2024	49.550	50.300	49.050	49.500	48.994	1,520,007
May 31, 2024	49.950	50.300	49.000	49.450	48.945	4,659,355
May 30, 2024	49.950	50.650	49.000	49.350	48.846	2,116,792
May 29, 2024	48.500	50.350	48.250	49.900	49.390	2,850,400
May 28, 2024	49.350	50.250	48.250	48.750	48.252	3,189,800
May 27, 2024	49.800	51.000	48.800	49.800	49.291	3,535,573
May 24, 2024	50.050	51.350	49.500	50.000	49.489	2,601,399
May 23, 2024	50.850	52.150	49.500	51.150	50.627	2,809,019
May 22, 2024	51.650	53.000	50.900	51.250	50.726	2,476,065
May 21, 2024	49.550	51.650	49.150	51.450	50.924	7,826,332
May 20, 2024	50.000	51.300	48.500	49.550	49.044	10,280,435
May 17, 2024	50.400	51.500	49.600	49.850	49.341	51,141,047
May 16, 2024	52.900	54.400	52.050	52.950	52.409	2,896,309
May 14, 2024	51.750	53.200	51.700	53.150	52.607	2,921,125
May 13, 2024	51.550	52.700	51.150	52.000	51.469	2,681,445
May 10, 2024	51.500	53.600	50.750	52.550	52.013	3,051,984
May 9, 2024	52.200	53.050	50.700	52.900	52.359	4,005,804
May 8, 2024	53.050	53.500	51.700	52.300	51.766	2,572,364
May 7, 2024	52.050	53.750	51.100	52.650	52.112	3,576,352
May 6, 2024	49.950	52.350	49.600	52.000	51.469	6,685,978
May 3, 2024	48.950	50.600	48.750	50.250	49.736	2,360,174
May 2, 2024	47.650	49.150	47.650	48.550	48.054	1,160,672
Apr 30, 2024	46.200	48.350	46.200	47.950	47.460	3,281,954
Apr 29, 2024	48.200	48.300	44.950	46.200	45.728	5,725,209
Apr 26, 2024	47.600	48.200	46.900	48.050	47.559	1,935,432
Apr 25, 2024	48.000	48.000	47.000	47.700	47.213	2,090,904
Apr 24, 2024	48.050	48.050	47.150	48.000	47.509	2,484,172
Apr 23, 2024	47.650	48.200	46.000	47.900	47.411	2,512,952
Apr 22, 2024	47.500	47.750	45.900	47.600	47.114	2,896,940
Apr 19, 2024	47.500	47.550	46.600	47.100	46.619	3,777,251
Apr 18, 2024	46.000	47.700	45.350	47.300	46.817	4,694,608
Apr 17, 2024	43.950	46.200	43.550	46.000	45.530	3,905,363
Apr 16, 2024	44.500	44.950	43.250	43.550	43.105	1,774,313
Apr 15, 2024	43.500	44.800	42.250	44.500	44.045	3,489,353
Apr 12, 2024	42.800	44.150	42.100	43.800	43.352	6,564,750
Apr 11, 2024	42.000	42.900	42.000	42.650	42.214	2,162,900
Apr 10, 2024	42.300	42.550	41.450	42.450	42.016	2,583,580
Apr 9, 2024	42.000	43.400	41.550	41.850	41.422	5,097,903
Apr 8, 2024	43.000	43.800	42.150	43.250	42.808	3,073,446
Apr 5, 2024	43.050	43.250	41.900	43.000	42.561	792,400
Apr 3, 2024	44.000	44.050	42.350	43.050	42.610	2,961,928
Apr 2, 2024	43.050	44.950	42.950	43.850	43.402	8,153,483
Mar 28, 2024	43.000	43.000	41.700	42.550	42.115	1,918,976
Mar 27, 2024	42.550	43.400	41.950	42.550	42.115	2,827,360
Mar 26, 2024	44.000	45.500	41.650	42.500	42.066	8,898,777
Mar 25, 2024	42.750	43.800	42.500	43.300	42.858	2,294,800
Mar 22, 2024	43.550	43.550	41.700	42.800	42.363	3,107,610
Mar 21, 2024	42.300	43.450	41.900	43.200	42.759	2,800,400
Mar 20, 2024	42.900	43.100	41.450	41.900	41.472	2,951,698
Mar 19, 2024	43.000	44.000	42.700	42.900	42.462	2,962,510
Mar 18, 2024	41.900	43.350	41.150	43.000	42.561	4,749,967
Mar 15, 2024	41.000	42.150	41.000	41.500	41.076	3,462,205
Mar 14, 2024	40.500	42.350	40.000	41.950	41.521	6,457,736
Mar 13, 2024	40.300	40.600	39.550	40.200	39.789	2,727,568
Mar 12, 2024	39.500	41.550	39.200	40.300	39.888	10,474,036
Mar 11, 2024	35.750	39.450	35.650	39.050	38.651	9,286,695
Mar 8, 2024	35.050	36.300	35.050	36.000	35.632	1,440,600
Mar 7, 2024	35.700	36.200	35.050	35.500	35.137	2,383,200
Mar 6, 2024	35.600	36.900	35.250	36.350	35.979	2,998,150
Mar 5, 2024	36.500	37.050	35.200	35.600	35.236	2,743,067
Mar 4, 2024	36.150	37.000	36.000	36.950	36.572	3,707,320
Mar 1, 2024	35.650	36.250	35.150	35.700	35.335	3,283,910
Feb 29, 2024	35.200	36.700	35.000	35.800	35.434	24,848,500
Feb 28, 2024	35.900	36.900	35.000	35.150	34.791	4,060,800
Feb 27, 2024	35.750	36.400	34.500	35.900	35.533	3,048,500
Feb 26, 2024	36.300	37.050	35.650	35.950	35.583	2,894,803
Feb 23, 2024	36.000	36.450	35.750	36.300	35.929	2,075,300
Feb 22, 2024	35.900	36.200	35.500	36.000	35.632	2,003,800
Feb 21, 2024	34.800	35.800	34.650	35.600	35.236	3,030,884
Feb 20, 2024	34.950	35.150	34.300	35.000	34.642	2,021,600
Feb 19, 2024	35.650	35.650	34.300	34.650	34.296	2,843,000
Feb 16, 2024	35.900	36.500	35.450	35.650	35.286	1,235,400
Feb 15, 2024	35.600	36.400	35.200	36.000	35.632	1,603,696
Feb 14, 2024	34.650	36.400	34.000	35.600	35.236	4,718,400
Feb 9, 2024	33.550	33.550	33.550	33.550	33.207	-
Feb 8, 2024	32.850	34.200	32.250	33.400	33.059	2,269,800
Feb 7, 2024	32.000	33.500	32.000	32.850	32.514	3,441,400
Feb 6, 2024	30.000	32.450	29.350	32.150	31.821	3,897,200
Feb 5, 2024	32.500	32.500	28.750	29.300	29.001	4,097,013
Feb 2, 2024	32.650	33.700	31.000	31.250	30.931	1,670,400
Feb 1, 2024	31.500	32.250	31.150	31.950	31.624	1,763,779
Jan 31, 2024	33.200	33.200	31.250	31.650	31.327	3,408,400
Jan 30, 2024	33.350	33.350	32.500	32.750	32.415	1,427,000
Jan 29, 2024	32.850	34.300	32.700	33.350	33.009	1,935,000
Jan 26, 2024	34.700	34.700	33.400	33.750	33.405	865,200
Jan 25, 2024	34.750	34.850	33.600	34.700	34.345	1,504,362
Jan 24, 2024	33.850	34.600	33.600	34.200	33.851	1,698,934
Jan 23, 2024	32.850	33.500	32.200	33.150	32.811	1,443,600
Jan 22, 2024	33.300	33.600	32.000	32.600	32.267	3,028,644
Jan 19, 2024	33.500	34.450	32.950	33.150	32.811	1,967,486
Jan 18, 2024	33.850	34.350	32.200	34.050	33.702	3,394,103
Jan 17, 2024	34.850	35.350	33.550	33.800	33.455	2,967,521

603605.SS Proya Cosmetics Co.,Ltd.

82.37

-1.45%

CTCX Carmell Corporation

0.5471

-2.12%

EL The Estée Lauder Companies Inc.

77.60

-0.61%

HIMS Hims & Hers Health, Inc.

27.82

-0.42%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Giant Biogene Holding Co., Ltd. (2367.HK)

Related Tickers