GenFleet Therapeutics (Shanghai) Inc.: H

Exchange Code Listed Last trade Delisted
HK Main 02595  2025-09-19    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 23.78 23.78 24.00 22.76 24.10 319,400 7,542,056 23.613 23.78 23.78 24.00 22.76 24.10 319,400 23.613 2.94%
2025-12-30 0 23.10 23.10 23.20 23.06 24.40 710,800 16,626,776 23.392 23.10 23.10 23.20 23.06 24.40 710,800 23.392 -5.02%
2025-12-29 0 24.32 24.24 24.32 23.68 24.82 464,800 11,192,214 24.080 24.32 24.24 24.32 23.68 24.82 464,800 24.080 -2.01%
2025-12-24 0 24.82 24.80 24.82 24.04 25.30 232,216 5,711,303 24.595 24.82 24.80 24.82 24.04 25.30 232,216 24.595 0.08%
2025-12-23 0 24.80 24.50 24.80 23.88 25.60 727,600 17,831,068 24.507 24.80 24.50 24.80 23.88 25.60 727,600 24.507 -3.28%
2025-12-22 0 25.64 25.64 25.66 25.60 27.18 413,600 10,709,524 25.893 25.64 25.64 25.66 25.60 27.18 413,600 25.893 -5.32%
2025-12-19 0 27.08 27.08 27.20 25.00 27.08 1,317,197 34,223,196 25.982 27.08 27.08 27.20 25.00 27.08 1,317,197 25.982 1.27%
2025-12-18 0 26.74 26.72 26.74 26.70 27.40 245,600 6,603,068 26.885 26.74 26.72 26.74 26.70 27.40 245,600 26.885 -2.27%
2025-12-17 0 27.36 27.20 27.40 27.10 28.04 939,761 22,017,385 23.429 27.36 27.20 27.40 27.10 28.04 939,761 23.429 -0.87%
2025-12-16 0 27.60 27.44 27.60 27.26 28.04 257,423 7,112,812 27.631 27.60 27.44 27.60 27.26 28.04 257,423 27.631 -1.50%
2025-12-15 0 28.02 27.80 28.02 27.80 28.80 117,600 3,293,596 28.007 28.02 27.80 28.02 27.80 28.80 117,600 28.007 -0.57%
2025-12-12 0 28.18 28.00 28.18 28.00 29.38 733,600 20,872,488 28.452 28.18 28.00 28.18 28.00 29.38 733,600 28.452 -0.70%
2025-12-11 0 28.38 28.38 28.50 27.80 28.82 528,800 15,006,176 28.378 28.38 28.38 28.50 27.80 28.82 528,800 28.378 2.09%
2025-12-10 0 27.80 27.76 27.80 27.42 28.06 284,800 7,904,407 27.754 27.80 27.76 27.80 27.42 28.06 284,800 27.754 1.83%
2025-12-09 0 27.30 27.30 27.32 27.22 28.50 425,800 11,685,406 27.443 27.30 27.30 27.32 27.22 28.50 425,800 27.443 -1.02%
2025-12-08 0 27.58 27.58 27.88 27.30 27.88 145,970 4,022,473 27.557 27.58 27.58 27.88 27.30 27.88 145,970 27.557 -0.86%
2025-12-05 0 27.82 27.82 27.92 27.62 28.96 218,200 6,096,480 27.940 27.82 27.82 27.92 27.62 28.96 218,200 27.940 -2.04%
2025-12-04 0 28.40 28.40 28.52 28.40 29.80 329,800 9,557,356 28.979 28.40 28.40 28.52 28.40 29.80 329,800 28.979 -2.67%
2025-12-03 0 29.18 29.18 29.30 27.84 29.70 616,000 17,981,698 29.191 29.18 29.18 29.30 27.84 29.70 616,000 29.191 3.55%
2025-12-02 0 28.18 27.90 28.18 27.10 28.44 292,687 8,183,826 27.961 28.18 27.90 28.18 27.10 28.44 292,687 27.961 2.85%
2025-12-01 0 27.40 27.38 27.40 27.20 28.66 392,200 10,791,740 27.516 27.40 27.38 27.40 27.20 28.66 392,200 27.516 -4.40%
2025-11-28 0 28.66 28.48 28.68 27.50 28.80 387,000 10,868,420 28.084 28.66 28.48 28.68 27.50 28.80 387,000 28.084 0.14%
2025-11-27 0 28.62 28.42 28.62 28.30 29.22 99,400 2,841,013 28.582 28.62 28.42 28.62 28.30 29.22 99,400 28.582 -2.12%
2025-11-26 0 29.24 28.84 29.24 28.80 30.68 96,845 2,843,552 29.362 29.24 28.84 29.24 28.80 30.68 96,845 29.362 -0.75%
2025-11-25 0 29.46 29.34 29.46 28.76 30.74 192,600 5,729,178 29.747 29.46 29.34 29.46 28.76 30.74 192,600 29.747 2.22%
2025-11-24 0 28.82 28.70 28.90 27.50 28.92 167,800 4,748,774 28.300 28.82 28.70 28.90 27.50 28.92 167,800 28.300 1.84%
2025-11-21 0 28.30 28.12 28.30 26.88 29.00 292,200 8,131,004 27.827 28.30 28.12 28.30 26.88 29.00 292,200 27.827 0.57%
2025-11-20 0 28.14 28.02 28.14 27.60 29.80 330,200 9,353,028 28.325 28.14 28.02 28.14 27.60 29.80 330,200 28.325 -4.80%
2025-11-19 0 29.56 29.40 29.56 29.14 30.00 221,665 6,512,420 29.380 29.56 29.40 29.56 29.14 30.00 221,665 29.380 -1.92%
2025-11-18 0 30.14 30.02 30.14 29.80 32.28 392,200 11,924,193 30.403 30.14 30.02 30.14 29.80 32.28 392,200 30.403 -3.89%
2025-11-17 0 31.36 31.36 31.48 30.80 32.28 352,600 11,125,210 31.552 31.36 31.36 31.48 30.80 32.28 352,600 31.552 -2.00%
2025-11-14 0 32.00 32.00 32.26 30.00 34.28 1,605,662 52,311,711 32.580 32.00 32.00 32.26 30.00 34.28 1,605,662 32.580 2.37%
2025-11-13 0 31.26 31.04 31.26 27.94 31.34 996,035 29,886,340 30.005 31.26 31.04 31.26 27.94 31.34 996,035 30.005 8.02%
2025-11-12 0 28.94 28.92 28.94 28.90 30.68 784,800 23,441,104 29.869 28.94 28.92 28.94 28.90 30.68 784,800 29.869 -0.62%
2025-11-11 0 29.12 29.12 29.24 28.98 30.52 764,800 22,756,856 29.755 29.12 29.12 29.24 28.98 30.52 764,800 29.755 -0.41%
2025-11-10 0 29.24 29.00 29.24 27.08 30.98 1,693,410 49,708,234 29.354 29.24 29.00 29.24 27.08 30.98 1,693,410 29.354 8.30%
2025-11-07 0 27.00 27.00 27.02 26.54 27.50 513,600 13,856,410 26.979 27.00 27.00 27.02 26.54 27.50 513,600 26.979 -0.22%
2025-11-06 0 27.06 27.02 27.06 25.08 27.12 431,898 11,345,189 26.268 27.06 27.02 27.06 25.08 27.12 431,898 26.268 4.08%
2025-11-05 0 26.00 26.00 26.02 25.04 26.60 772,000 19,926,314 25.811 26.00 26.00 26.02 25.04 26.60 772,000 25.811 -3.70%
2025-11-04 0 27.00 27.00 27.02 26.20 27.50 350,600 9,397,048 26.803 27.00 27.00 27.02 26.20 27.50 350,600 26.803 -1.82%
2025-11-03 0 27.50 27.46 27.68 27.04 28.24 138,136 3,829,655 27.724 27.50 27.46 27.68 27.04 28.24 138,136 27.724 0.66%
2025-10-31 0 27.32 27.32 27.50 26.20 28.80 397,305 11,070,542 27.864 27.32 27.32 27.50 26.20 28.80 397,305 27.864 2.78%
2025-10-30 0 26.58 26.56 26.64 26.36 28.24 474,301 12,811,725 27.012 26.58 26.56 26.64 26.36 28.24 474,301 27.012 -5.88%
2025-10-28 0 28.24 28.18 28.24 27.90 29.46 406,877 11,479,133 28.213 28.24 28.18 28.24 27.90 29.46 406,877 28.213 -1.67%
2025-10-27 0 28.72 28.72 28.80 28.02 29.58 437,600 12,600,708 28.795 28.72 28.72 28.80 28.02 29.58 437,600 28.795 2.50%
2025-10-24 0 28.02 27.98 28.00 27.54 31.18 1,041,600 29,884,900 28.691 28.02 27.98 28.00 27.54 31.18 1,041,600 28.691 -5.85%
2025-10-23 0 29.76 29.60 29.78 24.32 31.00 2,079,866 55,352,749 26.614 29.76 29.60 29.78 24.32 31.00 2,079,866 26.614 12.22%
2025-10-22 0 26.52 26.52 26.54 26.00 29.90 2,128,800 58,380,643 27.424 26.52 26.52 26.54 26.00 29.90 2,128,800 27.424 -9.73%
2025-10-21 0 29.38 29.38 29.40 29.02 31.94 1,014,400 30,061,360 29.635 29.38 29.38 29.40 29.02 31.94 1,014,400 29.635 -6.37%
2025-10-20 0 31.38 31.38 31.42 30.94 32.88 1,209,934 38,533,671 31.848 31.38 31.38 31.42 30.94 32.88 1,209,934 31.848 -1.32%
2025-10-17 0 31.80 31.56 31.80 30.74 32.84 943,280 30,212,135 32.029 31.80 31.56 31.80 30.74 32.84 943,280 32.029 1.92%
2025-10-16 0 31.20 31.20 31.24 28.78 31.88 2,523,774 77,500,730 30.708 31.20 31.20 31.24 28.78 31.88 2,523,774 30.708 1.96%
2025-10-15 0 30.60 30.60 30.68 30.28 32.00 1,097,450 33,711,378 30.718 30.60 30.60 30.68 30.28 32.00 1,097,450 30.718 -1.48%
2025-10-14 0 31.06 31.06 31.08 30.54 34.98 1,168,397 37,258,709 31.889 31.06 31.06 31.08 30.54 34.98 1,168,397 31.889 -9.45%
2025-10-13 0 34.30 34.10 34.36 32.04 34.86 831,620 28,186,515 33.894 34.30 34.10 34.36 32.04 34.86 831,620 33.894 -0.87%
2025-10-10 0 34.60 34.60 34.74 33.26 37.40 1,215,500 42,172,616 34.696 34.60 34.60 34.74 33.26 37.40 1,215,500 34.696 -4.42%
2025-10-09 0 36.20 36.18 36.20 35.86 39.58 2,120,996 79,152,323 37.318 36.20 36.18 36.20 35.86 39.58 2,120,996 37.318 -8.22%
2025-10-08 0 39.44 39.44 39.48 39.10 40.30 411,600 16,358,332 39.743 39.44 39.44 39.48 39.10 40.30 411,600 39.743 -1.35%
2025-10-06 0 39.98 39.98 40.00 39.80 41.06 572,400 22,988,586 40.162 39.98 39.98 40.00 39.80 41.06 572,400 40.162 -2.25%
2025-10-03 0 40.90 40.90 40.96 40.40 41.92 676,200 27,802,485 41.116 40.90 40.90 40.96 40.40 41.92 676,200 41.116 -2.43%
2025-10-02 0 41.92 41.92 42.00 40.00 42.30 1,226,450 51,121,884 41.683 41.92 41.92 42.00 40.00 42.30 1,226,450 41.683 4.80%
2025-09-30 0 40.00 40.00 40.10 39.90 41.60 838,720 33,924,376 40.448 40.00 40.00 40.10 39.90 41.60 838,720 40.448 -2.01%
2025-09-29 0 40.82 40.82 40.88 38.20 41.12 1,315,080 52,967,294 40.277 40.82 40.82 40.88 38.20 41.12 1,315,080 40.277 6.86%
2025-09-26 0 38.20 38.20 38.24 37.80 40.60 1,655,000 64,784,130 39.144 38.20 38.20 38.24 37.80 40.60 1,655,000 39.144 -4.55%
2025-09-25 0 40.02 40.02 40.10 39.80 42.50 2,519,505 104,092,125 41.315 40.02 40.02 40.10 39.80 42.50 2,519,505 41.315 -1.53%
2025-09-24 0 40.64 40.64 40.72 38.38 44.50 3,510,912 148,308,847 42.242 40.64 40.64 40.72 38.38 44.50 3,510,912 42.242 2.73%
2025-09-23 0 39.56 39.50 39.58 37.52 40.36 3,286,919 127,859,641 38.900 39.56 39.50 39.58 37.52 40.36 3,286,919 38.900 0.66%
2025-09-22 0 39.30 39.30 39.40 39.24 42.90 4,736,620 190,627,923 40.246 39.30 39.30 39.40 39.24 42.90 4,736,620 40.246 -6.65%
2025-09-19 0 42.10 42.10 42.38 42.00 50.20 34,913,498 1,552,899,727 44.478 42.10 42.10 42.38 42.00 50.20 34,913,498 44.478

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top