CARsgen Therapeutics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	17.020	17.680	16.760	16.980	16.980	1,654,000
2023-02-22	16.300	18.180	16.300	17.080	17.080	3,685,528
2023-02-21	17.040	17.620	16.560	16.700	16.700	2,400,500
2023-02-20	16.020	17.480	16.020	17.240	17.240	3,711,000
2023-02-17	15.640	16.500	15.640	16.300	16.300	1,035,500
2023-02-16	16.280	16.740	15.620	15.840	15.840	2,029,500
2023-02-15	16.620	17.100	16.120	16.280	16.280	1,953,000
2023-02-14	18.100	18.100	16.500	16.600	16.600	3,283,500
2023-02-13	18.000	18.740	17.640	18.000	18.000	1,638,000
2023-02-10	18.240	19.260	18.000	18.000	18.000	1,700,500
2023-02-09	17.500	18.900	17.500	18.820	18.820	1,036,398
2023-02-08	18.020	18.560	17.580	18.280	18.280	800,000
2023-02-07	19.300	19.380	17.640	17.960	17.960	2,590,820
2023-02-06	19.500	19.520	17.920	18.260	18.260	2,732,500
2023-02-03	20.150	21.450	19.080	19.820	19.820	2,868,500
2023-02-02	19.680	21.700	19.680	20.450	20.450	2,886,500
2023-02-01	18.620	20.550	18.620	19.780	19.780	1,983,000
2023-01-31	18.560	19.200	18.220	18.620	18.620	2,424,170
2023-01-30	20.250	20.750	18.820	19.180	19.180	3,735,000
2023-01-27	20.800	21.400	20.100	20.250	20.250	492,500
2023-01-26	19.860	20.750	19.780	20.750	20.750	386,900
2023-01-20	19.800	19.860	19.140	19.860	19.860	361,500
2023-01-19	18.680	19.780	18.680	19.760	19.760	826,000
2023-01-18	19.300	20.350	18.560	19.480	19.480	2,579,000
2023-01-17	21.300	21.300	19.200	20.000	20.000	3,803,500
2023-01-16	20.450	21.850	20.000	20.750	20.750	7,187,500
2023-01-13	17.960	19.960	17.840	19.900	19.900	8,336,500
2023-01-12	17.360	18.280	17.300	17.580	17.580	2,734,000
2023-01-11	16.680	18.380	16.680	17.100	17.100	4,957,000
2023-01-10	16.560	17.080	15.800	16.480	16.480	2,288,500
2023-01-09	16.340	16.580	16.020	16.300	16.300	1,718,500
2023-01-06	16.420	16.500	15.700	15.900	15.900	1,805,500
2023-01-05	16.680	16.860	16.100	16.220	16.220	1,663,500
2023-01-04	16.260	16.600	15.880	16.300	16.300	1,559,318
2023-01-03	14.980	16.260	14.740	16.200	16.200	3,159,000
2022-12-30	15.040	15.500	14.820	14.980	14.980	807,500
2022-12-29	14.240	15.200	14.080	14.940	14.940	1,146,000
2022-12-28	14.400	14.800	13.920	14.680	14.680	1,222,500
2022-12-23	13.620	14.480	13.620	14.220	14.220	542,500
2022-12-22	13.980	14.280	13.740	13.920	13.920	629,500
2022-12-21	13.700	14.140	13.700	13.860	13.860	588,500
2022-12-20	14.180	14.440	13.680	13.740	13.740	854,500
2022-12-19	15.980	15.980	14.340	14.460	14.460	849,500
2022-12-16	15.080	15.620	14.780	15.100	15.100	558,000
2022-12-15	15.820	16.100	15.080	15.300	15.300	1,577,500
2022-12-14	16.240	16.700	15.780	15.820	15.820	1,014,500
2022-12-13	16.580	16.800	15.680	16.260	16.260	2,469,500
2022-12-12	15.980	16.800	15.360	16.600	16.600	3,734,000
2022-12-09	15.600	16.300	15.320	15.980	15.980	4,181,500
2022-12-08	14.760	15.500	14.100	15.280	15.280	4,049,500
2022-12-07	14.860	15.860	14.200	14.200	14.200	5,192,000
2022-12-06	14.460	14.960	14.160	14.780	14.780	1,918,500
2022-12-05	14.200	14.980	13.720	14.540	14.540	2,583,314
2022-12-02	14.000	14.200	13.500	13.840	13.840	1,503,214
2022-12-01	14.240	14.520	13.640	13.660	13.660	1,981,500
2022-11-30	13.400	13.960	13.400	13.800	13.800	1,753,000
2022-11-29	13.000	13.580	13.000	13.400	13.400	1,516,900
2022-11-28	12.300	13.580	12.300	13.580	13.580	1,164,500
2022-11-25	13.900	13.900	12.600	13.020	13.020	960,500
2022-11-24	13.580	13.780	12.880	12.900	12.900	1,717,000

← NewerPage 16 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.