Genetron Holdings Ltd ADR (NQ: GTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2023	1.160	1.205	1.150	1.170	76,794	+0.00(+0.00%)
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%)