Genetron Holdings Ltd ADR (NQ: GTH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	0.8080	0.8307	0.8080	0.8150	51,560	+0.00(+0.62%)
Oct 28, 2022	0.8206	0.8506	0.8080	0.8100	124,600	-0.01(-1.22%)
Oct 27, 2022	0.8400	0.8700	0.8200	0.8200	75,940	-0.02(-2.38%)
Oct 26, 2022	0.8116	0.8999	0.8080	0.8400	171,735	+0.01(+1.20%)
Oct 25, 2022	0.8200	0.8682	0.8200	0.8300	99,095	-0.02(-2.05%)
Oct 24, 2022	0.8820	0.8847	0.8200	0.8474	294,418	-0.03(-3.89%)
Oct 21, 2022	0.8800	0.9234	0.8712	0.8817	117,879	-0.01(-1.49%)
Oct 20, 2022	0.8895	0.8950	0.8550	0.8950	92,854	+0.02(+1.91%)
Oct 19, 2022	0.8700	0.9648	0.8600	0.8782	92,237	+0.01(+0.94%)
Oct 18, 2022	0.8700	0.8803	0.8000	0.8700	93,635	+0.05(+5.61%)
Oct 17, 2022	0.8000	0.8579	0.8000	0.8238	97,772	+0.02(+2.32%)
Oct 14, 2022	0.8200	0.8387	0.8050	0.8051	145,506	-0.03(-3.93%)
Oct 13, 2022	0.8100	0.8500	0.8100	0.8380	113,648	+0.00(+0.36%)
Oct 12, 2022	0.8000	0.8511	0.8000	0.8350	128,810	+0.02(+2.77%)
Oct 11, 2022	0.8000	0.8438	0.8000	0.8125	62,273	+0.00(+0.27%)
Oct 10, 2022	0.8000	0.8200	0.8000	0.8103	158,155	+0.00(+0.16%)
Oct 07, 2022	0.8090	0.8100	0.7990	0.8090	104,513	-0.02(-2.28%)
Oct 06, 2022	0.8400	0.8980	0.8060	0.8279	52,528	+0.01(+1.21%)
Oct 05, 2022	0.8364	0.8833	0.8050	0.8180	149,963	-0.00(-0.23%)
Oct 04, 2022	0.7800	0.8422	0.7800	0.8199	171,389	+0.03(+3.78%)
Oct 03, 2022	0.8366	0.8550	0.7801	0.7900	70,857	+0.01(+1.05%)
Sep 30, 2022	0.7550	0.8400	0.7550	0.7818	342,231	+0.02(+2.52%)
Sep 29, 2022	0.7510	0.7898	0.7510	0.7626	222,098	-0.01(-1.75%)
Sep 28, 2022	0.7470	0.8000	0.7311	0.7762	125,924	+0.01(+0.73%)
Sep 27, 2022	0.8352	0.8400	0.7520	0.7706	241,610	-0.06(-7.73%)
Sep 26, 2022	0.8900	0.9010	0.8000	0.8352	316,339	-0.08(-8.42%)
Sep 23, 2022	0.9526	0.9526	0.8900	0.9120	263,304	-0.00(-0.52%)
Sep 22, 2022	0.9800	0.9800	0.9100	0.9168	144,091	-0.07(-7.37%)
Sep 21, 2022	0.9961	1.000	0.9466	0.9897	73,991	-0.00(-0.03%)
Sep 20, 2022	0.9850	1.020	0.9601	0.9900	370,874	+0.01(+0.68%)
Sep 19, 2022	0.9900	0.9999	0.9717	0.9833	140,029	-0.03(-2.64%)
Sep 16, 2022	1.030	1.060	0.9321	1.010	1,961,085	-0.04(-3.81%)
Sep 15, 2022	1.090	1.100	1.050	1.050	244,504	-0.05(-4.55%)
Sep 14, 2022	1.110	1.140	1.060	1.100	326,565	-0.02(-1.79%)
Sep 13, 2022	1.110	1.140	1.080	1.120	216,087	+0.01(+0.90%)
Sep 12, 2022	1.080	1.150	1.080	1.110	205,747	+0.02(+1.83%)
Sep 09, 2022	1.090	1.100	1.070	1.090	121,748	+0.01(+0.93%)
Sep 08, 2022	1.090	1.090	1.050	1.080	120,449	-0.02(-1.82%)
Sep 07, 2022	1.130	1.130	1.080	1.100	159,543	-0.02(-1.79%)
Sep 06, 2022	1.130	1.150	1.120	1.120	198,463	-0.01(-0.88%)
Sep 02, 2022	1.140	1.140	1.120	1.130	150,164	-0.01(-0.88%)
Sep 01, 2022	1.150	1.160	1.130	1.140	157,277	-0.02(-1.72%)
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%)

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.