UK Markets closed
NIKKEI 225
26,402.84 -508.36 (-1.89%) HANG SENG
20,120.68 -523.60 (-2.54%) CRUDE OIL
109.81 +0.22 (+0.20%) GOLD FUTURES
1,841.20 +25.30 (+1.39%) DOW
31,182.17 -307.90 (-0.98%) BTC-GBP
24,152.24 +740.17 (+3.16%)
Genetron Holdings Limited (GTH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 May 2022 | 1.5200 | 1.5700 | 1.4600 | 1.5200 | 1.5200 | 94,322 |
| 18 May 2022 | 1.5500 | 1.5700 | 1.5000 | 1.5300 | 1.5300 | 170,800 |
| 17 May 2022 | 1.4900 | 1.5600 | 1.4700 | 1.5500 | 1.5500 | 125,600 |
| 16 May 2022 | 1.5000 | 1.5500 | 1.4400 | 1.4600 | 1.4600 | 150,000 |
| 13 May 2022 | 1.4200 | 1.5900 | 1.4200 | 1.4900 | 1.4900 | 297,000 |
| 12 May 2022 | 1.2800 | 1.5000 | 1.2500 | 1.4100 | 1.4100 | 331,100 |
| 11 May 2022 | 1.4500 | 1.5100 | 1.2700 | 1.2800 | 1.2800 | 240,600 |
| 10 May 2022 | 1.5700 | 1.6300 | 1.3400 | 1.4400 | 1.4400 | 269,500 |
| 09 May 2022 | 1.6100 | 1.6300 | 1.4700 | 1.4900 | 1.4900 | 195,400 |
| 06 May 2022 | 1.6100 | 1.6800 | 1.5600 | 1.6200 | 1.6200 | 177,200 |
| 05 May 2022 | 1.7700 | 1.8100 | 1.6500 | 1.7300 | 1.7300 | 160,100 |
| 04 May 2022 | 1.7500 | 1.8400 | 1.5900 | 1.8300 | 1.8300 | 277,900 |
| 03 May 2022 | 1.8200 | 1.8600 | 1.7200 | 1.7700 | 1.7700 | 200,100 |
| 02 May 2022 | 1.7100 | 1.8500 | 1.6700 | 1.8200 | 1.8200 | 182,400 |
| 29 Apr 2022 | 1.7900 | 1.9000 | 1.7200 | 1.7200 | 1.7200 | 375,800 |
| 28 Apr 2022 | 1.8400 | 1.9100 | 1.6700 | 1.7000 | 1.7000 | 319,500 |
| 27 Apr 2022 | 1.8800 | 1.9200 | 1.7500 | 1.8300 | 1.8300 | 275,100 |
| 26 Apr 2022 | 1.9400 | 1.9400 | 1.8100 | 1.8800 | 1.8800 | 299,900 |
| 25 Apr 2022 | 2.0000 | 2.0700 | 1.8800 | 1.9500 | 1.9500 | 337,400 |
| 22 Apr 2022 | 2.0400 | 2.1900 | 1.9200 | 2.0500 | 2.0500 | 335,500 |
| 21 Apr 2022 | 2.2000 | 2.2000 | 2.0000 | 2.0200 | 2.0200 | 348,000 |
| 20 Apr 2022 | 2.2300 | 2.2600 | 2.1100 | 2.1900 | 2.1900 | 160,700 |
| 19 Apr 2022 | 2.0800 | 2.2400 | 2.0800 | 2.2200 | 2.2200 | 162,100 |
| 18 Apr 2022 | 2.2100 | 2.2100 | 2.0800 | 2.1100 | 2.1100 | 158,600 |
| 14 Apr 2022 | 2.2800 | 2.2800 | 2.1700 | 2.2100 | 2.2100 | 388,600 |
| 13 Apr 2022 | 2.2500 | 2.3990 | 2.2200 | 2.2800 | 2.2800 | 175,100 |
| 12 Apr 2022 | 2.3200 | 2.3500 | 2.2200 | 2.2500 | 2.2500 | 241,900 |
| 11 Apr 2022 | 2.3500 | 2.3500 | 2.2100 | 2.2900 | 2.2900 | 371,900 |
| 08 Apr 2022 | 2.3100 | 2.3900 | 2.3000 | 2.3700 | 2.3700 | 230,200 |
| 07 Apr 2022 | 2.2900 | 2.3400 | 2.2400 | 2.3100 | 2.3100 | 217,900 |
| 06 Apr 2022 | 2.3200 | 2.4350 | 2.2400 | 2.2900 | 2.2900 | 426,000 |
| 05 Apr 2022 | 2.3400 | 2.4550 | 2.2600 | 2.3500 | 2.3500 | 367,400 |
| 04 Apr 2022 | 2.5200 | 2.5700 | 2.3300 | 2.3400 | 2.3400 | 330,000 |
| 01 Apr 2022 | 2.3400 | 2.5100 | 2.3000 | 2.4000 | 2.4000 | 495,200 |
| 31 Mar 2022 | 2.7500 | 2.7800 | 2.1800 | 2.1900 | 2.1900 | 647,900 |
| 30 Mar 2022 | 2.7300 | 3.0100 | 2.7000 | 2.7700 | 2.7700 | 529,100 |
| 29 Mar 2022 | 2.9100 | 3.0100 | 2.6500 | 2.7200 | 2.7200 | 503,600 |
| 28 Mar 2022 | 2.9100 | 3.1100 | 2.9100 | 2.9200 | 2.9200 | 192,300 |
| 25 Mar 2022 | 2.9500 | 3.0300 | 2.8800 | 2.9100 | 2.9100 | 179,700 |
| 24 Mar 2022 | 2.9300 | 3.0400 | 2.8000 | 2.9900 | 2.9900 | 348,100 |
| 23 Mar 2022 | 3.0400 | 3.2700 | 2.9200 | 2.9200 | 2.9200 | 511,400 |
| 22 Mar 2022 | 2.9400 | 3.2300 | 2.9200 | 3.1100 | 3.1100 | 490,700 |
| 21 Mar 2022 | 3.1300 | 3.1300 | 2.8800 | 2.8900 | 2.8900 | 257,700 |
| 18 Mar 2022 | 2.8500 | 3.1900 | 2.7900 | 3.1900 | 3.1900 | 693,800 |
| 17 Mar 2022 | 2.8400 | 2.9500 | 2.7400 | 2.8400 | 2.8400 | 405,200 |
| 16 Mar 2022 | 2.8900 | 3.1000 | 2.7400 | 2.9300 | 2.9300 | 630,900 |
| 15 Mar 2022 | 2.4400 | 2.6500 | 2.3400 | 2.5700 | 2.5700 | 429,500 |
| 14 Mar 2022 | 2.6300 | 2.6300 | 2.3500 | 2.4100 | 2.4100 | 369,600 |
| 11 Mar 2022 | 2.8400 | 2.9000 | 2.6700 | 2.6800 | 2.6800 | 489,600 |
| 10 Mar 2022 | 2.6900 | 2.8600 | 2.6310 | 2.8100 | 2.8100 | 248,200 |
| 09 Mar 2022 | 2.8200 | 2.9100 | 2.6900 | 2.7700 | 2.7700 | 286,000 |
| 08 Mar 2022 | 2.6800 | 2.8600 | 2.5500 | 2.7500 | 2.7500 | 303,500 |
| 07 Mar 2022 | 2.8500 | 2.9800 | 2.6800 | 2.7300 | 2.7300 | 303,000 |
| 04 Mar 2022 | 3.0100 | 3.1500 | 2.8700 | 2.9000 | 2.9000 | 147,500 |
| 03 Mar 2022 | 3.2000 | 3.2300 | 3.0200 | 3.0500 | 3.0500 | 215,600 |
| 02 Mar 2022 | 3.3400 | 3.3400 | 3.1800 | 3.1800 | 3.1800 | 237,200 |
| 01 Mar 2022 | 3.3600 | 3.4550 | 3.2900 | 3.3500 | 3.3500 | 149,800 |
| 28 Feb 2022 | 3.3700 | 3.5350 | 3.3450 | 3.3500 | 3.3500 | 521,000 |
| 25 Feb 2022 | 3.4500 | 3.5000 | 3.3000 | 3.4200 | 3.4200 | 278,700 |
| 24 Feb 2022 | 3.0400 | 3.4600 | 2.9810 | 3.4500 | 3.4500 | 496,800 |
| 23 Feb 2022 | 3.2800 | 3.3600 | 3.1200 | 3.1700 | 3.1700 | 220,200 |
| 22 Feb 2022 | 3.1400 | 3.2900 | 3.0900 | 3.2400 | 3.2400 | 222,500 |
| 18 Feb 2022 | 3.2000 | 3.3000 | 3.1700 | 3.2300 | 3.2300 | 289,500 |
| 17 Feb 2022 | 3.5200 | 3.5200 | 3.1800 | 3.2100 | 3.2100 | 249,700 |
| 16 Feb 2022 | 3.5800 | 3.5900 | 3.4600 | 3.5200 | 3.5200 | 226,500 |
| 15 Feb 2022 | 3.4800 | 3.6700 | 3.4200 | 3.6400 | 3.6400 | 320,400 |
| 14 Feb 2022 | 3.5500 | 3.7000 | 3.4100 | 3.4400 | 3.4400 | 238,400 |
| 11 Feb 2022 | 3.7900 | 3.8800 | 3.5500 | 3.5600 | 3.5600 | 348,500 |
| 10 Feb 2022 | 3.7000 | 4.1800 | 3.6300 | 3.8200 | 3.8200 | 478,600 |
| 09 Feb 2022 | 3.6400 | 3.8500 | 3.6400 | 3.7200 | 3.7200 | 226,000 |
| 08 Feb 2022 | 3.4500 | 3.6200 | 3.3200 | 3.5700 | 3.5700 | 213,500 |
| 07 Feb 2022 | 3.5600 | 3.6900 | 3.3600 | 3.5000 | 3.5000 | 325,400 |
| 04 Feb 2022 | 3.4800 | 3.6500 | 3.3100 | 3.5600 | 3.5600 | 252,200 |
| 03 Feb 2022 | 3.5100 | 3.6100 | 3.4500 | 3.4550 | 3.4550 | 177,400 |
| 02 Feb 2022 | 4.0700 | 4.0800 | 3.5800 | 3.5800 | 3.5800 | 251,100 |
| 01 Feb 2022 | 4.1500 | 4.3000 | 3.9300 | 4.0000 | 4.0000 | 321,700 |
| 31 Jan 2022 | 3.6300 | 4.3000 | 3.6300 | 4.1600 | 4.1600 | 553,600 |
| 28 Jan 2022 | 3.6000 | 3.6000 | 3.3800 | 3.5300 | 3.5300 | 357,400 |
| 27 Jan 2022 | 3.9900 | 4.0100 | 3.6300 | 3.6600 | 3.6600 | 607,900 |
| 26 Jan 2022 | 4.2200 | 4.3300 | 3.9350 | 3.9800 | 3.9800 | 504,300 |
| 25 Jan 2022 | 4.2600 | 4.4000 | 4.0500 | 4.2200 | 4.2200 | 205,800 |
| 24 Jan 2022 | 4.1900 | 4.3800 | 3.9780 | 4.3800 | 4.3800 | 374,300 |
| 21 Jan 2022 | 4.6900 | 4.7600 | 4.2500 | 4.2900 | 4.2900 | 329,000 |
| 20 Jan 2022 | 4.7000 | 4.9600 | 4.6700 | 4.7100 | 4.7100 | 328,400 |
| 19 Jan 2022 | 4.6300 | 4.7800 | 4.4900 | 4.5300 | 4.5300 | 177,800 |
| 18 Jan 2022 | 4.6100 | 4.8400 | 4.5100 | 4.6100 | 4.6100 | 303,000 |
| 14 Jan 2022 | 4.7900 | 4.9000 | 4.3900 | 4.6900 | 4.6900 | 392,300 |
| 13 Jan 2022 | 5.0300 | 5.1000 | 4.8000 | 4.8300 | 4.8300 | 329,400 |
| 12 Jan 2022 | 5.2600 | 5.3000 | 5.0100 | 5.0400 | 5.0400 | 346,900 |
| 11 Jan 2022 | 5.0000 | 5.3200 | 4.9100 | 5.2100 | 5.2100 | 317,700 |
| 10 Jan 2022 | 5.2800 | 5.2800 | 4.9100 | 5.0000 | 5.0000 | 330,900 |
| 07 Jan 2022 | 5.3000 | 5.5100 | 5.0650 | 5.2000 | 5.2000 | 362,700 |
| 06 Jan 2022 | 5.2800 | 5.3000 | 4.9700 | 5.2800 | 5.2800 | 225,200 |
| 05 Jan 2022 | 5.6300 | 5.7300 | 5.1200 | 5.1900 | 5.1900 | 324,700 |
| 04 Jan 2022 | 6.0500 | 6.0900 | 5.6100 | 5.6700 | 5.6700 | 261,500 |
| 03 Jan 2022 | 6.0600 | 6.1900 | 5.8000 | 6.0900 | 6.0900 | 283,400 |
| 31 Dec 2021 | 6.0700 | 6.3250 | 6.0400 | 6.1000 | 6.1000 | 257,600 |
| 30 Dec 2021 | 5.7200 | 6.2200 | 5.6750 | 6.0700 | 6.0700 | 554,500 |
| 29 Dec 2021 | 6.2400 | 6.3000 | 5.7900 | 5.8100 | 5.8100 | 229,500 |
| 28 Dec 2021 | 6.2900 | 6.4500 | 6.1400 | 6.2400 | 6.2400 | 373,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
