CARsgen Therapeutics Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 6.150 | 6.250 | 6.010 | 6.100 | 6.100 | 1,271,500 |
| 2024-05-14 | 6.260 | 6.350 | 6.030 | 6.160 | 6.160 | 1,307,000 |
| 2024-05-13 | 6.210 | 6.210 | 5.940 | 6.060 | 6.060 | 847,000 |
| 2024-05-10 | 6.010 | 6.260 | 5.980 | 6.170 | 6.170 | 1,733,500 |
| 2024-05-09 | 5.870 | 6.270 | 5.870 | 5.990 | 5.990 | 1,172,500 |
| 2024-05-08 | 5.880 | 6.600 | 5.560 | 5.980 | 5.980 | 3,402,500 |
| 2024-05-07 | 5.750 | 6.030 | 5.710 | 5.880 | 5.880 | 928,500 |
| 2024-05-06 | 6.180 | 6.180 | 5.720 | 5.730 | 5.730 | 1,302,500 |
| 2024-05-03 | 6.420 | 6.490 | 6.100 | 6.190 | 6.190 | 490,000 |
| 2024-05-02 | 5.940 | 6.280 | 5.940 | 6.240 | 6.240 | 325,000 |
| 2024-04-30 | 5.520 | 5.940 | 5.490 | 5.940 | 5.940 | 2,010,500 |
| 2024-04-29 | 5.510 | 5.900 | 5.510 | 5.600 | 5.600 | 1,512,300 |
| 2024-04-26 | 5.290 | 5.450 | 5.200 | 5.450 | 5.450 | 1,176,500 |
| 2024-04-25 | 5.050 | 5.690 | 4.880 | 5.330 | 5.330 | 2,007,500 |
| 2024-04-24 | 4.680 | 5.050 | 4.660 | 5.050 | 5.050 | 1,132,500 |
| 2024-04-23 | 4.520 | 4.780 | 4.430 | 4.690 | 4.690 | 1,097,000 |
| 2024-04-22 | 4.510 | 4.650 | 4.410 | 4.520 | 4.520 | 1,314,000 |
| 2024-04-19 | 4.510 | 4.540 | 4.300 | 4.500 | 4.500 | 787,500 |
| 2024-04-18 | 4.450 | 4.660 | 4.370 | 4.500 | 4.500 | 572,000 |
| 2024-04-17 | 4.660 | 4.840 | 4.460 | 4.490 | 4.490 | 1,116,500 |
| 2024-04-16 | 4.770 | 4.770 | 4.310 | 4.570 | 4.570 | 2,101,000 |
| 2024-04-15 | 5.650 | 5.650 | 4.710 | 4.760 | 4.760 | 3,379,000 |
| 2024-04-12 | 5.900 | 5.910 | 5.710 | 5.720 | 5.720 | 230,500 |
| 2024-04-11 | 6.100 | 6.100 | 5.840 | 5.860 | 5.860 | 321,000 |
| 2024-04-10 | 6.200 | 6.200 | 5.990 | 6.100 | 6.100 | 293,000 |
| 2024-04-09 | 5.980 | 6.140 | 5.930 | 6.140 | 6.140 | 630,500 |
| 2024-04-08 | 6.050 | 6.130 | 5.870 | 5.980 | 5.980 | 613,000 |
| 2024-04-05 | 6.080 | 6.190 | 5.960 | 6.040 | 6.040 | 107,000 |
| 2024-04-03 | 6.170 | 6.240 | 6.050 | 6.220 | 6.220 | 525,000 |
| 2024-04-02 | 6.050 | 6.210 | 6.010 | 6.170 | 6.170 | 508,500 |
| 2024-03-28 | 6.010 | 6.210 | 6.010 | 6.040 | 6.040 | 299,000 |
| 2024-03-27 | 6.470 | 6.470 | 6.000 | 6.080 | 6.080 | 391,000 |
| 2024-03-26 | 6.110 | 6.120 | 5.990 | 6.100 | 6.100 | 244,000 |
| 2024-03-25 | 6.050 | 6.120 | 5.980 | 6.110 | 6.110 | 446,500 |
| 2024-03-22 | 6.020 | 6.120 | 5.980 | 6.000 | 6.000 | 837,500 |
| 2024-03-21 | 6.260 | 6.440 | 6.000 | 6.140 | 6.140 | 773,000 |
| 2024-03-20 | 6.320 | 6.320 | 6.120 | 6.270 | 6.270 | 322,000 |
| 2024-03-19 | 6.220 | 6.280 | 6.090 | 6.280 | 6.280 | 492,000 |
| 2024-03-18 | 6.260 | 6.350 | 6.060 | 6.300 | 6.300 | 1,516,000 |
| 2024-03-15 | 6.520 | 6.530 | 6.280 | 6.380 | 6.380 | 508,000 |
| 2024-03-14 | 6.800 | 7.300 | 6.400 | 6.510 | 6.510 | 1,989,600 |
| 2024-03-13 | 6.580 | 6.580 | 6.280 | 6.480 | 6.480 | 543,000 |
| 2024-03-12 | 6.340 | 6.580 | 6.260 | 6.530 | 6.530 | 1,301,000 |
| 2024-03-11 | 6.120 | 6.320 | 6.110 | 6.190 | 6.190 | 554,000 |
| 2024-03-08 | 5.820 | 6.210 | 5.820 | 6.120 | 6.120 | 1,235,500 |
| 2024-03-07 | 6.400 | 6.400 | 5.820 | 5.840 | 5.840 | 1,429,000 |
| 2024-03-06 | 6.950 | 6.950 | 6.250 | 6.400 | 6.400 | 934,500 |
| 2024-03-05 | 6.680 | 6.680 | 6.240 | 6.380 | 6.380 | 1,840,000 |
| 2024-03-04 | 6.750 | 7.060 | 6.480 | 6.690 | 6.690 | 1,709,500 |
| 2024-03-01 | 6.560 | 7.530 | 6.420 | 6.620 | 6.620 | 3,887,500 |
| 2024-02-29 | 6.660 | 7.000 | 6.630 | 6.660 | 6.660 | 1,721,000 |
| 2024-02-28 | 6.850 | 7.450 | 6.370 | 6.580 | 6.580 | 3,282,000 |
| 2024-02-27 | 6.910 | 7.090 | 6.600 | 6.840 | 6.840 | 1,378,000 |
| 2024-02-26 | 6.360 | 7.210 | 6.250 | 6.820 | 6.820 | 3,062,500 |
| 2024-02-23 | 6.320 | 6.440 | 6.160 | 6.250 | 6.250 | 1,033,000 |
| 2024-02-22 | 5.840 | 6.470 | 5.720 | 6.260 | 6.260 | 2,540,000 |
| 2024-02-21 | 5.480 | 5.890 | 5.260 | 5.630 | 5.630 | 2,092,000 |
| 2024-02-20 | 4.980 | 5.560 | 4.950 | 5.430 | 5.430 | 2,434,000 |
| 2024-02-19 | 4.890 | 4.940 | 4.500 | 4.930 | 4.930 | 677,000 |
| 2024-02-16 | 4.260 | 4.910 | 4.260 | 4.910 | 4.910 | 112,500 |
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.