CARsgen Therapeutics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	11.700	11.700	11.240	11.340	11.340	452,000
2023-05-23	11.540	11.780	11.240	11.740	11.740	1,001,500
2023-05-22	11.800	11.800	11.140	11.300	11.300	774,500
2023-05-19	11.580	11.680	11.020	11.260	11.260	1,910,500
2023-05-18	11.480	11.900	11.400	11.640	11.640	1,089,000
2023-05-17	11.600	11.600	11.160	11.240	11.240	689,500
2023-05-16	12.000	12.000	11.580	11.880	11.880	355,000
2023-05-15	11.520	11.540	11.160	11.500	11.500	986,000
2023-05-12	11.800	11.800	11.500	11.680	11.680	894,500
2023-05-11	11.620	11.960	11.560	11.800	11.800	1,036,000
2023-05-10	10.980	11.520	10.980	11.520	11.520	1,110,785
2023-05-09	11.760	11.780	10.860	10.980	10.980	2,465,602
2023-05-08	12.340	12.640	11.520	11.760	11.760	2,265,565
2023-05-05	11.900	12.520	11.900	12.380	12.380	339,500
2023-05-04	11.640	12.200	11.640	11.900	11.900	694,150
2023-05-03	11.760	11.800	11.260	11.580	11.580	180,500
2023-05-02	12.260	12.420	11.820	11.940	11.940	315,250
2023-04-28	12.520	12.560	12.240	12.300	12.300	414,000
2023-04-27	12.420	12.460	12.140	12.360	12.360	749,000
2023-04-26	12.580	12.640	12.080	12.420	12.420	1,016,500
2023-04-25	13.020	13.100	12.140	12.280	12.280	2,377,500
2023-04-24	13.000	13.380	12.920	13.200	13.200	1,288,408
2023-04-21	13.000	13.100	12.640	12.860	12.860	901,000
2023-04-20	14.200	14.300	12.720	12.860	12.860	3,800,000
2023-04-19	14.300	14.300	13.620	13.880	13.880	1,745,000
2023-04-18	14.040	14.340	14.000	14.200	14.200	824,000
2023-04-17	14.860	14.900	13.700	13.880	13.880	1,939,000
2023-04-14	15.000	15.400	14.220	14.860	14.860	2,716,500
2023-04-13	13.680	14.600	13.680	14.460	14.460	1,980,000
2023-04-12	14.020	14.400	13.940	14.180	14.180	1,698,214
2023-04-11	13.500	14.160	13.500	13.840	13.840	2,633,000
2023-04-06	12.540	13.320	12.420	13.320	13.320	2,058,000
2023-04-04	12.340	12.760	11.980	12.680	12.680	1,441,000
2023-04-03	12.700	12.700	11.820	12.380	12.380	2,740,500
2023-03-31	12.560	12.700	12.320	12.700	12.700	1,240,500
2023-03-30	13.020	13.140	12.220	12.660	12.660	2,608,500
2023-03-29	13.040	13.200	12.760	13.140	13.140	1,338,500
2023-03-28	13.040	13.280	12.800	12.900	12.900	1,495,000
2023-03-27	12.860	13.240	12.680	13.020	13.020	1,470,000
2023-03-24	14.440	14.600	12.860	12.980	12.980	4,986,012
2023-03-23	14.280	14.460	14.040	14.440	14.440	1,296,161
2023-03-22	14.960	15.500	14.260	14.280	14.280	1,861,500
2023-03-21	14.020	15.200	13.980	15.080	15.080	1,821,500
2023-03-20	14.500	14.600	13.780	14.040	14.040	1,588,000
2023-03-17	14.480	14.500	13.780	14.500	14.500	14,365,200
2023-03-16	14.580	14.580	13.700	13.900	13.900	1,777,000
2023-03-15	14.000	14.460	13.800	13.940	13.940	1,520,249
2023-03-14	14.100	14.480	13.200	13.360	13.360	3,792,500
2023-03-13	14.040	14.320	13.260	13.600	13.600	3,230,300
2023-03-10	14.420	14.420	14.020	14.300	14.300	1,837,000
2023-03-09	14.980	15.300	14.520	14.620	14.620	1,184,380
2023-03-08	15.560	15.560	14.940	14.960	14.960	1,730,500
2023-03-07	16.220	16.780	15.460	15.700	15.700	1,757,500
2023-03-06	16.700	16.840	16.200	16.320	16.320	1,179,500
2023-03-03	16.000	17.240	16.000	16.860	16.860	1,755,900
2023-03-02	16.840	17.040	16.000	16.320	16.320	1,994,500
2023-03-01	16.160	17.220	15.900	17.060	17.060	1,588,500
2023-02-28	16.060	16.060	15.040	15.820	15.820	2,038,500
2023-02-27	16.320	17.300	15.000	15.680	15.680	3,661,500
2023-02-24	16.700	17.060	16.580	16.840	16.840	1,227,500

← NewerPage 15 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.