CARsgen Therapeutics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	20.100	20.300	18.960	19.400	19.400	1,029,000
2022-08-26	18.460	20.650	18.400	20.500	20.500	1,728,000
2022-08-25	17.500	18.660	17.300	18.560	18.560	889,000
2022-08-24	17.740	18.160	17.020	17.440	17.440	932,500
2022-08-23	17.700	17.880	17.060	17.660	17.660	494,500
2022-08-22	18.620	18.620	17.500	17.680	17.680	564,000
2022-08-19	18.540	19.720	18.080	18.160	18.160	1,063,000
2022-08-18	19.380	19.380	17.960	18.020	18.020	943,500
2022-08-17	19.500	19.940	18.240	18.760	18.760	1,631,500
2022-08-16	18.680	19.960	18.200	19.480	19.480	2,347,400
2022-08-15	18.000	19.440	17.940	18.360	18.360	1,714,500
2022-08-12	18.200	18.480	17.620	17.920	17.920	693,500
2022-08-11	16.180	18.500	15.720	18.160	18.160	3,268,500
2022-08-10	16.020	16.320	15.380	15.600	15.600	701,000
2022-08-09	15.800	16.880	15.800	16.420	16.420	1,173,500
2022-08-08	15.860	16.300	15.220	15.800	15.800	693,500
2022-08-05	15.340	16.160	14.480	15.800	15.800	1,556,500
2022-08-04	13.720	14.680	13.640	14.260	14.260	556,000
2022-08-03	13.480	14.320	13.480	13.720	13.720	271,500
2022-08-02	14.300	14.300	13.000	13.520	13.520	1,549,000
2022-08-01	14.900	14.980	14.560	14.780	14.780	246,000
2022-07-29	15.880	15.880	14.880	14.980	14.980	500,500
2022-07-28	14.820	15.680	14.800	15.340	15.340	482,000
2022-07-27	15.480	15.720	14.820	14.820	14.820	597,000
2022-07-26	15.080	15.980	14.620	15.500	15.500	1,592,500
2022-07-25	16.040	16.040	14.620	14.780	14.780	1,641,500
2022-07-22	16.580	16.780	15.900	16.000	16.000	487,000
2022-07-21	16.100	17.100	16.100	16.620	16.620	1,670,000
2022-07-20	16.000	16.460	16.000	16.060	16.060	584,000
2022-07-19	15.780	16.180	15.460	15.640	15.640	962,500
2022-07-18	16.160	16.440	15.380	15.780	15.780	1,245,000
2022-07-15	17.340	17.420	15.500	15.680	15.680	1,603,500
2022-07-14	15.560	17.920	15.560	17.420	17.420	3,219,000
2022-07-13	16.580	16.580	15.260	15.260	15.260	958,000
2022-07-12	16.720	16.940	15.640	15.660	15.660	823,000
2022-07-11	17.980	18.000	16.000	16.700	16.700	1,515,000
2022-07-08	18.800	18.880	17.080	17.480	17.480	943,000
2022-07-07	17.480	18.880	17.380	18.180	18.180	1,951,416
2022-07-06	18.000	18.580	17.380	17.520	17.520	3,338,500
2022-07-05	15.740	18.480	15.620	17.700	17.700	3,955,700
2022-07-04	14.820	16.140	14.260	15.580	15.580	2,045,000
2022-06-30	15.380	15.760	14.260	14.620	14.620	2,520,000
2022-06-29	15.920	16.000	14.920	15.580	15.580	1,942,000
2022-06-28	16.100	16.620	15.520	15.920	15.920	3,472,000
2022-06-27	17.420	17.420	15.480	15.920	15.920	4,339,500
2022-06-24	13.720	17.000	13.720	16.300	16.300	6,836,500
2022-06-23	13.600	13.840	13.320	13.480	13.480	1,764,500
2022-06-22	14.500	15.300	13.400	13.600	13.600	3,124,000
2022-06-21	12.540	14.160	12.520	13.960	13.960	4,285,000
2022-06-20	12.160	13.280	12.160	12.740	12.740	2,301,500
2022-06-17	11.700	12.220	11.600	12.200	12.200	1,200,500
2022-06-16	11.900	11.980	11.580	11.820	11.820	1,732,500
2022-06-15	12.000	12.080	11.780	12.020	12.020	815,000
2022-06-14	12.140	12.320	11.760	11.920	11.920	1,065,500
2022-06-13	12.140	12.420	11.760	12.200	12.200	1,455,500
2022-06-10	11.880	12.560	11.800	12.320	12.320	2,017,943
2022-06-09	12.820	12.820	12.000	12.460	12.460	3,167,500
2022-06-08	11.880	13.100	11.800	12.140	12.140	3,362,500
2022-06-07	11.040	11.800	11.040	11.520	11.520	2,175,500
2022-06-06	10.980	11.580	10.680	11.220	11.220	1,313,500

← NewerPage 18 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.