CARsgen Therapeutics Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-02-14 | 4.520 | 4.530 | 4.200 | 4.400 | 4.400 | 277,500 |
| 2024-02-09 | 4.620 | 4.620 | 4.300 | 4.520 | 4.520 | 179,500 |
| 2024-02-08 | 4.700 | 4.700 | 4.370 | 4.630 | 4.630 | 820,500 |
| 2024-02-07 | 4.600 | 4.750 | 4.450 | 4.520 | 4.520 | 1,559,000 |
| 2024-02-06 | 4.300 | 4.520 | 4.000 | 4.380 | 4.380 | 1,747,000 |
| 2024-02-05 | 4.020 | 4.420 | 3.900 | 4.180 | 4.180 | 3,773,500 |
| 2024-02-02 | 4.090 | 4.660 | 3.910 | 3.910 | 3.910 | 2,105,000 |
| 2024-02-01 | 4.130 | 4.190 | 3.830 | 4.080 | 4.080 | 2,260,500 |
| 2024-01-31 | 4.400 | 4.430 | 3.730 | 3.950 | 3.950 | 3,207,500 |
| 2024-01-30 | 4.420 | 4.600 | 4.320 | 4.420 | 4.420 | 965,500 |
| 2024-01-29 | 4.700 | 4.800 | 4.480 | 4.620 | 4.620 | 1,749,000 |
| 2024-01-26 | 5.260 | 5.290 | 4.560 | 4.620 | 4.620 | 1,904,000 |
| 2024-01-25 | 5.210 | 5.260 | 5.000 | 5.260 | 5.260 | 1,110,000 |
| 2024-01-24 | 5.250 | 5.250 | 4.990 | 5.200 | 5.200 | 1,596,000 |
| 2024-01-23 | 5.210 | 5.330 | 5.160 | 5.200 | 5.200 | 779,500 |
| 2024-01-22 | 5.560 | 5.560 | 5.110 | 5.170 | 5.170 | 787,000 |
| 2024-01-19 | 5.900 | 5.900 | 5.440 | 5.530 | 5.530 | 920,000 |
| 2024-01-18 | 5.800 | 5.830 | 5.670 | 5.800 | 5.800 | 616,500 |
| 2024-01-17 | 6.120 | 6.120 | 5.790 | 5.900 | 5.900 | 1,448,000 |
| 2024-01-16 | 6.130 | 6.280 | 6.130 | 6.140 | 6.140 | 664,500 |
| 2024-01-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,066,500 |
| 2024-01-12 | 6.090 | 6.160 | 5.960 | 6.050 | 6.050 | 1,146,500 |
| 2024-01-11 | 6.050 | 6.310 | 6.030 | 6.160 | 6.160 | 775,500 |
| 2024-01-10 | 6.190 | 6.290 | 6.060 | 6.090 | 6.090 | 819,000 |
| 2024-01-09 | 6.110 | 6.270 | 6.060 | 6.260 | 6.260 | 625,500 |
| 2024-01-08 | 6.010 | 6.160 | 5.930 | 6.110 | 6.110 | 686,500 |
| 2024-01-05 | 6.380 | 6.380 | 6.000 | 6.010 | 6.010 | 1,214,404 |
| 2024-01-04 | 6.220 | 6.260 | 5.950 | 6.250 | 6.250 | 1,053,000 |
| 2024-01-03 | 6.300 | 6.330 | 6.180 | 6.220 | 6.220 | 1,377,500 |
| 2024-01-02 | 6.640 | 6.640 | 6.230 | 6.280 | 6.280 | 2,685,500 |
| 2023-12-29 | 6.430 | 6.580 | 6.300 | 6.500 | 6.500 | 3,780,900 |
| 2023-12-28 | 6.500 | 6.500 | 6.200 | 6.380 | 6.380 | 2,865,000 |
| 2023-12-27 | 6.050 | 6.500 | 6.000 | 6.240 | 6.240 | 1,550,000 |
| 2023-12-22 | 6.290 | 6.360 | 5.900 | 5.990 | 5.990 | 1,990,500 |
| 2023-12-21 | 6.320 | 6.340 | 6.050 | 6.290 | 6.290 | 1,224,000 |
| 2023-12-20 | 6.410 | 6.480 | 6.230 | 6.300 | 6.300 | 510,500 |
| 2023-12-19 | 6.400 | 6.410 | 6.200 | 6.340 | 6.340 | 614,000 |
| 2023-12-18 | 6.820 | 6.820 | 6.160 | 6.380 | 6.380 | 1,785,000 |
| 2023-12-15 | 6.520 | 6.810 | 6.400 | 6.660 | 6.660 | 2,930,500 |
| 2023-12-14 | 6.650 | 6.930 | 6.270 | 6.380 | 6.380 | 4,582,500 |
| 2023-12-13 | 8.030 | 8.030 | 6.070 | 6.570 | 6.570 | 14,369,822 |
| 2023-12-12 | 8.930 | 9.490 | 8.920 | 9.440 | 9.440 | 1,420,500 |
| 2023-12-11 | 9.020 | 9.220 | 8.600 | 9.180 | 9.180 | 1,455,703 |
| 2023-12-08 | 9.340 | 9.350 | 9.020 | 9.020 | 9.020 | 538,500 |
| 2023-12-07 | 9.160 | 9.390 | 8.980 | 9.390 | 9.390 | 720,000 |
| 2023-12-06 | 9.200 | 9.590 | 9.130 | 9.150 | 9.150 | 901,500 |
| 2023-12-05 | 9.400 | 9.630 | 9.280 | 9.520 | 9.520 | 1,579,000 |
| 2023-12-04 | 9.780 | 9.780 | 8.860 | 9.180 | 9.180 | 1,630,000 |
| 2023-12-01 | 9.500 | 9.600 | 9.100 | 9.230 | 9.230 | 1,121,000 |
| 2023-11-30 | 9.000 | 9.650 | 8.890 | 9.390 | 9.390 | 3,191,500 |
| 2023-11-29 | 11.060 | 11.180 | 8.500 | 8.730 | 8.730 | 13,943,700 |
| 2023-11-28 | 11.360 | 11.440 | 11.140 | 11.380 | 11.380 | 475,500 |
| 2023-11-27 | 11.320 | 11.540 | 11.080 | 11.200 | 11.200 | 683,500 |
| 2023-11-24 | 11.540 | 11.540 | 11.180 | 11.320 | 11.320 | 618,000 |
| 2023-11-23 | 11.480 | 11.660 | 11.340 | 11.540 | 11.540 | 730,500 |
| 2023-11-22 | 11.400 | 11.580 | 11.320 | 11.360 | 11.360 | 749,500 |
| 2023-11-21 | 11.400 | 11.620 | 11.300 | 11.520 | 11.520 | 422,000 |
| 2023-11-20 | 11.380 | 11.720 | 11.320 | 11.500 | 11.500 | 729,500 |
| 2023-11-17 | 11.140 | 11.520 | 11.080 | 11.480 | 11.480 | 693,058 |
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.