CARsgen Therapeutics Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	11.260	11.480	11.040	11.160	11.160	645,243
2023-11-15	11.220	11.880	11.220	11.220	11.220	792,000
2023-11-14	11.080	11.440	10.960	11.200	11.200	1,015,500
2023-11-13	11.000	11.280	10.780	11.020	11.020	580,000
2023-11-10	10.680	11.120	10.560	10.940	10.940	544,000
2023-11-09	10.900	11.280	10.720	10.720	10.720	693,000
2023-11-08	11.020	11.360	10.820	10.900	10.900	557,500
2023-11-07	11.300	11.540	10.960	11.200	11.200	899,500
2023-11-06	10.680	11.360	10.680	11.300	11.300	1,591,700
2023-11-03	10.600	10.740	10.400	10.540	10.540	510,500
2023-11-02	10.680	10.900	10.360	10.400	10.400	571,500
2023-11-01	10.380	10.700	10.200	10.680	10.680	590,000
2023-10-31	10.400	10.760	10.340	10.380	10.380	758,500
2023-10-30	10.000	10.460	10.000	10.400	10.400	902,500
2023-10-27	9.300	10.200	9.300	10.000	10.000	1,339,000
2023-10-26	9.510	9.510	9.150	9.230	9.230	377,500
2023-10-25	9.500	9.750	9.500	9.510	9.510	413,500
2023-10-24	8.980	9.470	8.800	9.360	9.360	439,000
2023-10-20	9.260	9.360	9.180	9.250	9.250	375,000
2023-10-19	9.530	9.620	9.230	9.260	9.260	398,500
2023-10-18	9.420	9.600	9.240	9.430	9.430	343,500
2023-10-17	9.430	9.570	9.360	9.570	9.570	143,000
2023-10-16	9.920	9.920	9.190	9.430	9.430	646,500
2023-10-13	9.400	9.690	9.020	9.530	9.530	526,000
2023-10-12	8.900	9.440	8.820	9.400	9.400	796,000
2023-10-11	8.800	9.180	8.740	8.800	8.800	605,500
2023-10-10	8.650	8.650	8.460	8.620	8.620	193,000
2023-10-09	8.260	8.690	8.260	8.620	8.620	94,500
2023-10-06	7.680	8.350	7.680	8.320	8.320	81,500
2023-10-05	8.350	8.550	8.240	8.280	8.280	55,000
2023-10-04	8.340	8.370	8.220	8.270	8.270	9,500
2023-10-03	8.000	8.450	8.000	8.340	8.340	121,500
2023-09-29	8.130	8.610	8.120	8.340	8.340	323,000
2023-09-28	8.970	8.990	8.500	8.750	8.750	1,290,000
2023-09-27	9.030	9.190	8.810	8.940	8.940	616,000
2023-09-26	9.050	9.200	8.810	8.860	8.860	224,000
2023-09-25	9.180	9.190	9.020	9.040	9.040	188,000
2023-09-22	9.000	9.240	8.830	9.200	9.200	147,000
2023-09-21	9.140	9.220	8.800	9.000	9.000	406,500
2023-09-20	9.130	9.230	9.000	9.120	9.120	326,500
2023-09-19	9.200	9.290	9.020	9.180	9.180	189,000
2023-09-18	8.900	9.220	8.900	9.200	9.200	377,500
2023-09-15	9.060	9.060	8.440	8.900	8.900	944,000
2023-09-14	9.070	9.200	8.850	8.900	8.900	515,500
2023-09-13	9.130	9.260	9.100	9.200	9.200	296,000
2023-09-12	9.120	9.280	9.020	9.190	9.190	288,000
2023-09-11	9.000	9.440	8.880	9.260	9.260	788,000
2023-09-07	8.820	9.080	8.820	9.020	9.020	324,500
2023-09-06	9.210	9.210	8.830	9.020	9.020	1,495,500
2023-09-05	9.190	9.310	9.060	9.160	9.160	985,500
2023-09-04	9.060	9.400	9.010	9.350	9.350	1,578,500
2023-09-01	9.240	9.240	9.240	9.240	9.240	0
2023-08-31	9.490	9.510	9.120	9.240	9.240	1,413,500
2023-08-30	10.000	10.020	9.450	9.490	9.490	911,000
2023-08-29	10.100	10.100	9.730	9.940	9.940	637,000
2023-08-28	9.990	10.040	9.820	9.880	9.880	1,067,000
2023-08-25	9.390	9.940	9.390	9.630	9.630	821,000
2023-08-24	9.200	9.600	9.100	9.290	9.290	954,500
2023-08-23	9.340	9.380	9.010	9.110	9.110	1,007,500
2023-08-22	9.490	9.840	9.250	9.460	9.460	739,500

← NewerPage 13 of 21 · 1,230 trading daysOlder →

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.