Genetron Holdings Ltd ADR (NQ: GTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	1.180	1.190	1.160	1.170	45,540	-0.05(-4.10%)
Jan 30, 2023	1.180	1.220	1.130	1.220	134,487	-0.01(-0.81%)
Jan 27, 2023	1.230	1.230	1.170	1.230	83,241	+0.00(+0.00%)
Jan 26, 2023	1.180	1.230	1.165	1.230	161,466	+0.07(+6.03%)
Jan 25, 2023	1.130	1.180	1.130	1.160	69,849	+0.01(+1.31%)
Jan 24, 2023	1.180	1.190	1.120	1.145	153,016	-0.03(-2.97%)
Jan 23, 2023	1.160	1.200	1.140	1.180	104,902	+0.00(+0.00%)
Jan 20, 2023	1.190	1.240	1.165	1.180	139,406	+0.01(+0.85%)
Jan 19, 2023	1.140	1.202	1.130	1.170	103,653	+0.02(+1.74%)
Jan 18, 2023	1.160	1.270	1.140	1.150	407,074	-0.03(-2.13%)
Jan 17, 2023	1.180	1.200	1.131	1.175	403,181	-0.00(-0.42%)
Jan 13, 2023	1.070	1.198	1.070	1.180	201,076	+0.09(+8.26%)
Jan 12, 2023	1.100	1.120	1.070	1.090	73,113	-0.03(-2.68%)
Jan 11, 2023	1.100	1.160	1.080	1.120	91,389	+0.02(+1.82%)
Jan 10, 2023	1.150	1.160	1.090	1.100	121,458	-0.06(-5.17%)
Jan 09, 2023	1.130	1.170	1.120	1.160	134,508	+0.05(+4.50%)
Jan 06, 2023	1.140	1.150	1.100	1.110	176,107	-0.04(-3.48%)
Jan 05, 2023	1.160	1.170	1.060	1.150	177,132	-0.02(-1.71%)
Jan 04, 2023	1.070	1.200	1.070	1.170	227,287	+0.09(+8.33%)
Jan 03, 2023	1.090	1.140	1.060	1.080	143,285	-0.04(-3.57%)
Dec 30, 2022	1.020	1.150	1.010	1.120	106,634	+0.08(+7.69%)
Dec 29, 2022	0.9280	1.070	0.9280	1.040	106,245	+0.09(+9.46%)
Dec 28, 2022	0.9000	0.9916	0.9000	0.9501	244,037	+0.05(+5.44%)
Dec 27, 2022	0.9300	0.9500	0.9000	0.9011	125,308	-0.02(-1.91%)
Dec 23, 2022	0.9400	0.9400	0.9000	0.9186	98,086	-0.00(-0.15%)
Dec 22, 2022	0.9900	1.020	0.9000	0.9200	119,204	-0.07(-7.07%)
Dec 21, 2022	1.000	1.010	0.9820	0.9900	109,933	-0.01(-1.00%)
Dec 20, 2022	1.030	1.030	0.9900	1.000	78,768	-0.01(-0.99%)
Dec 19, 2022	1.000	1.034	0.9820	1.010	182,110	+0.01(+1.03%)
Dec 16, 2022	1.080	1.090	0.9997	0.9997	718,042	-0.07(-6.57%)
Dec 15, 2022	1.020	1.100	1.010	1.070	240,283	+0.04(+3.88%)
Dec 14, 2022	1.030	1.100	1.020	1.030	55,803	+0.00(+0.00%)
Dec 13, 2022	0.9685	1.100	0.9685	1.030	106,261	+0.04(+3.52%)
Dec 12, 2022	1.050	1.070	0.9900	0.9950	60,596	-0.08(-7.01%)
Dec 09, 2022	1.040	1.100	1.040	1.070	77,595	+0.04(+3.88%)
Dec 08, 2022	1.010	1.050	0.9950	1.030	63,508	+0.02(+1.98%)
Dec 07, 2022	1.000	1.035	0.9800	1.010	51,305	-0.02(-1.94%)
Dec 06, 2022	1.090	1.100	1.030	1.030	111,494	-0.07(-6.36%)
Dec 05, 2022	1.080	1.100	1.040	1.100	225,118	+0.06(+5.77%)
Dec 02, 2022	1.000	1.070	1.000	1.040	51,103	+0.00(+0.00%)
Dec 01, 2022	1.020	1.070	0.9654	1.040	107,440	+0.02(+1.96%)
Nov 30, 2022	1.060	1.060	1.000	1.020	221,933	+0.03(+3.02%)
Nov 29, 2022	1.010	1.050	0.9400	0.9901	76,787	+0.05(+5.33%)
Nov 28, 2022	0.9900	0.9900	0.9200	0.9400	58,301	-0.02(-1.67%)
Nov 25, 2022	0.9500	0.9800	0.9400	0.9560	20,539	-0.02(-2.45%)
Nov 23, 2022	0.9300	0.9800	0.9200	0.9800	38,477	+0.02(+1.97%)
Nov 22, 2022	0.9630	0.9795	0.9100	0.9611	71,556	-0.00(-0.20%)
Nov 21, 2022	0.9700	0.9700	0.9600	0.9630	54,629	-0.03(-2.71%)
Nov 18, 2022	1.030	1.040	0.9694	0.9898	64,442	-0.03(-2.96%)
Nov 17, 2022	0.9400	1.040	0.9400	1.020	130,883	+0.05(+5.38%)
Nov 16, 2022	0.9200	0.9976	0.9151	0.9679	225,653	+0.01(+0.99%)
Nov 15, 2022	0.8700	1.010	0.8501	0.9584	800,737	+0.12(+14.10%)
Nov 14, 2022	0.8215	0.9199	0.8200	0.8400	357,023	+0.00(+0.00%)
Nov 11, 2022	0.8100	0.8972	0.8100	0.8400	191,013	+0.03(+3.82%)
Nov 10, 2022	0.8007	0.8380	0.8007	0.8091	125,396	+0.00(+0.06%)
Nov 09, 2022	0.8005	0.8300	0.8000	0.8086	88,698	-0.00(-0.47%)
Nov 08, 2022	0.8000	0.8401	0.8000	0.8124	228,208	+0.01(+1.55%)
Nov 07, 2022	0.8200	0.8600	0.8000	0.8000	201,161	-0.01(-1.23%)
Nov 04, 2022	0.8000	0.8552	0.8000	0.8100	301,401	+0.01(+1.24%)
Nov 03, 2022	0.8100	0.8300	0.8000	0.8001	150,851	-0.02(-2.43%)
Nov 02, 2022	0.8300	0.8562	0.8100	0.8200	125,285	-0.01(-1.20%)

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.