CARsgen Therapeutics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	9.560	9.580	9.230	9.490	9.490	859,500
2023-08-18	9.850	9.890	9.450	9.490	9.490	2,475,000
2023-08-17	9.950	9.970	9.660	9.850	9.850	788,000
2023-08-16	10.200	10.200	9.870	9.950	9.950	308,500
2023-08-15	10.020	10.280	9.760	10.200	10.200	649,500
2023-08-14	9.950	10.040	9.800	9.990	9.990	760,000
2023-08-11	10.100	10.180	9.970	10.080	10.080	420,500
2023-08-10	10.300	10.300	10.060	10.240	10.240	549,500
2023-08-09	10.380	10.700	10.360	10.480	10.480	1,039,000
2023-08-08	9.820	10.400	9.820	10.260	10.260	889,500
2023-08-07	10.880	11.220	10.060	10.160	10.160	2,388,000
2023-08-04	11.080	11.340	10.700	11.180	11.180	818,500
2023-08-03	11.000	11.160	10.700	11.040	11.040	873,000
2023-08-02	11.140	11.260	10.780	11.100	11.100	1,084,500
2023-08-01	11.360	11.680	11.060	11.140	11.140	852,500
2023-07-31	11.340	11.880	11.160	11.360	11.360	1,391,500
2023-07-28	10.640	11.400	10.500	11.340	11.340	1,510,500
2023-07-27	10.360	10.780	10.360	10.640	10.640	264,000
2023-07-26	10.400	10.780	10.120	10.640	10.640	982,500
2023-07-25	10.400	10.680	10.360	10.400	10.400	443,500
2023-07-24	10.460	10.480	10.180	10.360	10.360	405,148
2023-07-21	10.260	10.600	9.960	10.460	10.460	1,224,000
2023-07-20	9.980	10.140	9.730	10.020	10.020	780,500
2023-07-19	9.970	9.980	9.720	9.980	9.980	937,500
2023-07-18	10.020	10.240	9.910	10.000	10.000	396,000
2023-07-14	10.680	10.680	10.200	10.220	10.220	504,501
2023-07-13	10.420	10.660	10.100	10.360	10.360	2,084,500
2023-07-12	10.380	10.380	9.930	10.000	10.000	527,000
2023-07-11	9.930	10.140	9.840	10.100	10.100	612,500
2023-07-10	10.140	10.140	9.710	9.930	9.930	602,000
2023-07-07	10.760	10.760	9.850	10.140	10.140	1,352,500
2023-07-06	10.020	10.420	9.930	10.140	10.140	1,038,000
2023-07-05	10.740	10.760	9.900	10.020	10.020	1,476,500
2023-07-04	9.600	10.880	9.550	10.760	10.760	2,579,000
2023-07-03	9.710	10.180	9.420	9.670	9.670	1,063,500
2023-06-30	9.500	9.800	9.400	9.690	9.690	800,500
2023-06-29	9.540	9.740	9.450	9.570	9.570	630,500
2023-06-28	10.120	10.240	9.460	9.540	9.540	2,007,500
2023-06-27	10.280	10.360	10.040	10.120	10.120	748,000
2023-06-26	9.540	10.360	9.500	10.300	10.300	1,318,000
2023-06-23	10.000	10.200	9.500	9.920	9.920	307,500
2023-06-21	10.440	10.440	9.960	10.060	10.060	1,962,500
2023-06-20	10.900	10.980	10.480	10.640	10.640	819,000
2023-06-19	10.540	11.040	10.400	10.920	10.920	587,000
2023-06-16	10.900	11.220	10.620	10.880	10.880	1,495,500
2023-06-15	10.200	10.840	10.200	10.840	10.840	690,500
2023-06-14	10.000	10.840	10.000	10.200	10.200	362,500
2023-06-13	10.260	10.360	10.060	10.240	10.240	517,000
2023-06-12	10.420	10.420	10.100	10.160	10.160	460,000
2023-06-09	10.340	10.660	10.160	10.400	10.400	759,000
2023-06-08	10.180	10.260	9.980	10.220	10.220	1,052,000
2023-06-07	10.640	10.640	10.240	10.340	10.340	791,000
2023-06-06	10.360	10.620	10.320	10.380	10.380	1,430,500
2023-06-05	10.820	10.980	10.540	10.700	10.700	791,000
2023-06-02	10.760	10.980	10.660	10.820	10.820	1,507,500
2023-06-01	10.380	10.860	10.180	10.640	10.640	1,394,203
2023-05-31	11.500	11.500	10.180	10.380	10.380	6,190,500
2023-05-30	10.900	11.120	10.700	11.080	11.080	1,039,000
2023-05-29	11.200	11.220	10.600	10.900	10.900	1,501,500
2023-05-25	11.320	11.320	10.680	10.820	10.820	1,769,000

← NewerPage 14 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.