CARsgen Therapeutics Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 3.840 | 3.990 | 3.840 | 3.930 | 3.930 | 530,000 |
| 2024-08-09 | 4.000 | 4.080 | 3.940 | 3.940 | 3.940 | 854,000 |
| 2024-08-08 | 4.050 | 4.060 | 3.960 | 3.980 | 3.980 | 625,000 |
| 2024-08-07 | 4.180 | 4.190 | 4.020 | 4.030 | 4.030 | 887,500 |
| 2024-08-06 | 4.160 | 4.210 | 4.050 | 4.180 | 4.180 | 1,453,500 |
| 2024-08-05 | 4.080 | 4.120 | 3.910 | 4.010 | 4.010 | 1,421,500 |
| 2024-08-02 | 3.970 | 4.090 | 3.910 | 3.910 | 3.910 | 641,500 |
| 2024-08-01 | 4.140 | 4.140 | 3.850 | 3.970 | 3.970 | 845,000 |
| 2024-07-31 | 3.940 | 4.140 | 3.720 | 4.040 | 4.040 | 1,763,500 |
| 2024-07-30 | 4.150 | 4.150 | 3.880 | 3.940 | 3.940 | 1,591,000 |
| 2024-07-29 | 4.200 | 4.200 | 4.130 | 4.150 | 4.150 | 299,000 |
| 2024-07-26 | 4.200 | 4.250 | 4.150 | 4.160 | 4.160 | 1,040,000 |
| 2024-07-25 | 4.320 | 4.390 | 4.160 | 4.160 | 4.160 | 718,500 |
| 2024-07-24 | 4.820 | 4.820 | 4.260 | 4.360 | 4.360 | 951,000 |
| 2024-07-23 | 4.470 | 4.660 | 4.410 | 4.410 | 4.410 | 966,000 |
| 2024-07-22 | 4.530 | 4.840 | 4.530 | 4.670 | 4.670 | 1,651,000 |
| 2024-07-19 | 4.500 | 4.590 | 4.440 | 4.530 | 4.530 | 1,546,500 |
| 2024-07-18 | 4.420 | 4.550 | 4.340 | 4.500 | 4.500 | 2,056,740 |
| 2024-07-17 | 4.240 | 4.620 | 4.160 | 4.490 | 4.490 | 3,342,500 |
| 2024-07-16 | 4.120 | 4.240 | 4.040 | 4.200 | 4.200 | 1,012,500 |
| 2024-07-15 | 4.280 | 4.280 | 4.000 | 4.140 | 4.140 | 1,963,500 |
| 2024-07-12 | 4.160 | 4.290 | 4.100 | 4.260 | 4.260 | 3,386,000 |
| 2024-07-11 | 3.960 | 4.270 | 3.960 | 4.100 | 4.100 | 2,243,500 |
| 2024-07-10 | 4.070 | 4.070 | 3.930 | 4.000 | 4.000 | 1,610,500 |
| 2024-07-09 | 4.190 | 4.190 | 3.900 | 3.960 | 3.960 | 2,888,000 |
| 2024-07-08 | 4.330 | 4.330 | 4.030 | 4.060 | 4.060 | 1,060,500 |
| 2024-07-05 | 4.400 | 4.490 | 4.300 | 4.380 | 4.380 | 1,804,592 |
| 2024-07-04 | 4.380 | 4.500 | 4.380 | 4.400 | 4.400 | 978,000 |
| 2024-07-03 | 4.770 | 4.770 | 4.420 | 4.500 | 4.500 | 1,909,500 |
| 2024-07-02 | 4.720 | 4.870 | 4.490 | 4.500 | 4.500 | 2,090,000 |
| 2024-06-28 | 4.950 | 4.950 | 4.710 | 4.800 | 4.800 | 1,447,500 |
| 2024-06-27 | 5.030 | 5.030 | 4.700 | 4.900 | 4.900 | 1,134,500 |
| 2024-06-26 | 4.950 | 5.120 | 4.870 | 4.960 | 4.960 | 1,501,500 |
| 2024-06-25 | 5.000 | 5.000 | 4.770 | 4.940 | 4.940 | 1,835,000 |
| 2024-06-24 | 5.540 | 5.540 | 4.720 | 4.870 | 4.870 | 4,553,500 |
| 2024-06-21 | 5.720 | 5.880 | 5.510 | 5.540 | 5.540 | 2,532,500 |
| 2024-06-20 | 5.590 | 5.890 | 5.520 | 5.700 | 5.700 | 8,250,500 |
| 2024-06-19 | 5.400 | 5.760 | 5.260 | 5.760 | 5.760 | 4,595,000 |
| 2024-06-18 | 5.890 | 5.890 | 5.130 | 5.420 | 5.420 | 5,987,500 |
| 2024-06-17 | 5.890 | 6.000 | 5.850 | 5.890 | 5.890 | 1,051,500 |
| 2024-06-14 | 5.860 | 6.160 | 5.620 | 6.160 | 6.160 | 1,668,500 |
| 2024-06-13 | 5.700 | 5.860 | 5.640 | 5.740 | 5.740 | 1,567,500 |
| 2024-06-12 | 5.550 | 5.600 | 5.020 | 5.600 | 5.600 | 2,807,000 |
| 2024-06-11 | 6.020 | 6.020 | 5.550 | 5.550 | 5.550 | 1,956,000 |
| 2024-06-07 | 5.800 | 6.230 | 5.800 | 5.990 | 5.990 | 2,905,000 |
| 2024-06-06 | 6.630 | 6.630 | 5.620 | 5.710 | 5.710 | 4,905,000 |
| 2024-06-05 | 6.980 | 6.980 | 6.550 | 6.550 | 6.550 | 2,323,500 |
| 2024-06-04 | 7.350 | 7.350 | 6.460 | 7.000 | 7.000 | 3,069,001 |
| 2024-06-03 | 6.950 | 7.410 | 6.600 | 7.140 | 7.140 | 4,604,500 |
| 2024-05-31 | 7.160 | 7.160 | 6.780 | 6.870 | 6.870 | 7,373,184 |
| 2024-05-30 | 7.060 | 7.180 | 6.780 | 7.100 | 7.100 | 1,769,500 |
| 2024-05-29 | 6.750 | 7.280 | 6.590 | 7.060 | 7.060 | 2,259,500 |
| 2024-05-28 | 6.650 | 6.950 | 6.550 | 6.800 | 6.800 | 1,912,500 |
| 2024-05-27 | 6.680 | 6.800 | 6.320 | 6.650 | 6.650 | 2,797,000 |
| 2024-05-24 | 6.490 | 6.680 | 6.070 | 6.680 | 6.680 | 2,144,000 |
| 2024-05-23 | 6.600 | 6.840 | 6.440 | 6.650 | 6.650 | 2,491,000 |
| 2024-05-22 | 6.620 | 6.650 | 6.380 | 6.430 | 6.430 | 1,554,500 |
| 2024-05-21 | 7.200 | 7.240 | 6.580 | 6.620 | 6.620 | 2,803,000 |
| 2024-05-20 | 6.550 | 7.120 | 6.430 | 7.020 | 7.020 | 4,798,000 |
| 2024-05-17 | 6.100 | 6.590 | 6.090 | 6.550 | 6.550 | 2,758,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.