CARsgen Therapeutics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	13.540	13.560	13.000	13.280	13.280	1,554,500
2022-11-22	14.760	14.760	13.380	13.420	13.420	2,631,500
2022-11-21	15.380	15.380	14.300	14.740	14.740	1,762,172
2022-11-18	15.280	15.860	14.840	15.060	15.060	2,042,328
2022-11-17	15.600	15.600	14.180	15.260	15.260	2,539,500
2022-11-16	15.280	16.380	15.000	15.320	15.320	4,132,500
2022-11-15	14.980	15.020	14.220	15.000	15.000	3,808,500
2022-11-14	13.500	14.760	13.500	14.760	14.760	4,134,000
2022-11-11	14.000	14.960	13.120	13.500	13.500	6,251,000
2022-11-10	12.620	13.160	12.380	12.980	12.980	3,001,582
2022-11-09	13.760	13.860	12.540	12.620	12.620	2,717,000
2022-11-08	14.680	14.740	13.500	13.760	13.760	2,342,500
2022-11-07	14.200	14.600	13.800	14.360	14.360	2,519,000
2022-11-04	14.760	15.260	14.160	14.180	14.180	4,857,000
2022-11-03	14.580	15.380	14.020	14.820	14.820	2,511,000
2022-11-02	13.580	14.860	13.440	14.800	14.800	3,074,388
2022-11-01	13.960	14.000	13.360	13.760	13.760	2,408,500
2022-10-31	12.920	13.800	12.920	13.240	13.240	1,741,000
2022-10-28	13.640	13.940	12.620	12.920	12.920	1,935,500
2022-10-27	14.140	14.500	13.420	13.780	13.780	1,759,500
2022-10-26	12.880	14.580	12.780	13.580	13.580	4,038,500
2022-10-25	11.680	12.760	11.020	12.560	12.560	5,035,248
2022-10-24	13.740	13.960	11.280	11.560	11.560	6,012,500
2022-10-21	13.260	14.300	13.100	13.580	13.580	2,498,000
2022-10-20	13.200	13.500	12.540	13.260	13.260	2,020,500
2022-10-19	13.480	14.600	12.640	13.340	13.340	5,281,418
2022-10-18	12.160	13.180	11.000	13.160	13.160	5,163,000
2022-10-17	11.200	11.800	10.700	10.820	10.820	2,511,000
2022-10-14	10.780	11.660	9.980	11.040	11.040	4,346,500
2022-10-13	11.000	11.000	9.490	9.700	9.700	1,332,700
2022-10-12	10.240	10.240	9.200	9.600	9.600	4,050,100
2022-10-11	10.800	11.100	10.200	10.240	10.240	1,152,500
2022-10-10	11.100	12.240	10.620	10.800	10.800	1,068,500
2022-10-07	11.460	11.460	11.040	11.260	11.260	417,000
2022-10-06	11.380	11.520	11.040	11.520	11.520	159,000
2022-10-05	10.820	11.980	10.820	11.620	11.620	540,500
2022-10-03	11.240	11.240	10.480	10.700	10.700	1,180,500
2022-09-30	11.420	11.420	11.100	11.120	11.120	260,500
2022-09-29	12.380	12.400	11.300	11.480	11.480	299,000
2022-09-28	12.620	12.720	11.920	12.260	12.260	3,849,000
2022-09-27	12.180	13.100	11.600	12.940	12.940	2,187,150
2022-09-26	10.960	12.580	10.960	12.180	12.180	2,519,721
2022-09-23	13.560	13.560	11.000	11.060	11.060	3,846,350
2022-09-22	12.500	12.520	11.740	12.160	12.160	1,783,000
2022-09-21	12.880	13.140	12.220	12.380	12.380	1,788,643
2022-09-20	12.900	13.140	12.400	13.020	13.020	2,417,000
2022-09-19	13.740	13.840	12.820	12.860	12.860	3,252,500
2022-09-16	14.320	14.320	13.520	14.100	14.100	2,409,000
2022-09-15	14.460	15.080	14.420	14.580	14.580	792,900
2022-09-14	15.020	15.020	14.340	14.600	14.600	1,655,000
2022-09-13	16.020	16.020	15.100	15.340	15.340	1,160,500
2022-09-09	15.820	16.560	15.680	16.100	16.100	2,002,000
2022-09-08	14.960	15.960	14.920	15.580	15.580	2,329,900
2022-09-07	15.180	15.400	14.740	14.900	14.900	1,940,500
2022-09-06	15.900	16.000	14.900	15.360	15.360	2,745,000
2022-09-05	17.560	17.580	15.360	16.300	16.300	4,721,000
2022-09-02	18.520	19.020	16.880	17.560	17.560	10,348,164
2022-09-01	18.920	19.100	18.400	18.520	18.520	531,000
2022-08-31	18.800	19.140	18.000	19.000	19.000	2,854,000
2022-08-30	19.900	19.940	18.820	19.280	19.280	1,051,000

← NewerPage 17 of 21 · 1,235 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.