CARsgen Therapeutics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	11.640	11.780	10.880	11.080	11.080	948,000
2022-06-01	10.900	11.280	10.900	11.020	11.020	1,183,000
2022-05-31	10.760	11.060	10.560	10.700	10.700	2,539,000
2022-05-30	11.000	11.220	10.580	10.700	10.700	1,282,000
2022-05-27	11.260	11.460	10.920	11.140	11.140	1,222,000
2022-05-26	11.220	11.220	10.520	10.740	10.740	715,500
2022-05-25	11.600	11.600	10.660	11.000	11.000	745,500
2022-05-24	11.500	11.900	10.900	10.980	10.980	1,030,500
2022-05-23	11.200	11.820	10.980	11.640	11.640	1,360,500
2022-05-20	10.980	11.480	10.980	11.240	11.240	833,000
2022-05-19	10.240	11.200	10.240	11.000	11.000	779,000
2022-05-18	11.340	11.520	10.900	11.000	11.000	994,000
2022-05-17	10.560	11.260	10.560	11.040	11.040	1,120,500
2022-05-16	11.220	11.260	10.380	10.600	10.600	441,000
2022-05-13	10.660	11.300	10.660	10.740	10.740	1,092,500
2022-05-12	10.680	11.120	10.600	10.660	10.660	1,234,500
2022-05-11	11.100	11.600	10.120	10.780	10.780	1,622,500
2022-05-10	10.220	10.400	9.680	10.120	10.120	1,960,500
2022-05-06	10.400	10.700	10.200	10.460	10.460	853,000
2022-05-05	10.060	10.920	10.060	10.580	10.580	1,331,000
2022-05-04	10.240	10.400	9.800	10.000	10.000	179,925
2022-05-03	10.680	10.680	10.140	10.160	10.160	255,000
2022-04-29	10.400	10.600	10.000	10.380	10.380	627,000
2022-04-28	10.400	10.500	10.200	10.280	10.280	385,000
2022-04-27	10.300	10.520	10.000	10.280	10.280	744,500
2022-04-26	10.780	11.200	10.200	10.340	10.340	1,050,000
2022-04-25	11.880	11.880	10.520	10.620	10.620	751,500
2022-04-22	12.720	12.720	11.880	11.940	11.940	728,000
2022-04-21	12.740	13.140	12.020	13.000	13.000	370,000
2022-04-20	13.180	13.180	12.500	12.600	12.600	286,000
2022-04-19	13.220	13.240	12.360	12.580	12.580	526,500
2022-04-14	14.300	14.400	13.320	13.480	13.480	630,500
2022-04-13	14.300	14.440	13.180	13.460	13.460	789,500
2022-04-12	15.000	15.500	14.400	14.460	14.460	406,000
2022-04-11	15.740	15.740	14.320	14.900	14.900	555,500
2022-04-08	14.260	15.000	14.260	14.840	14.840	377,500
2022-04-07	14.760	15.260	14.300	14.460	14.460	276,000
2022-04-06	14.020	15.860	14.020	14.740	14.740	545,500
2022-04-04	13.900	14.860	13.900	14.560	14.560	139,000
2022-04-01	15.400	15.400	13.720	14.180	14.180	507,500
2022-03-31	15.300	15.420	14.520	15.420	15.420	384,500
2022-03-30	14.720	15.560	14.260	15.540	15.540	836,585
2022-03-29	14.740	15.300	14.140	14.720	14.720	1,137,000
2022-03-28	15.300	15.540	14.420	15.200	15.200	1,074,500
2022-03-25	16.200	16.780	14.700	15.240	15.240	1,729,000
2022-03-24	14.800	16.860	14.400	16.320	16.320	1,921,500
2022-03-23	13.860	15.480	13.860	14.500	14.500	800,000
2022-03-22	14.240	14.460	13.480	13.800	13.800	412,000
2022-03-21	14.000	15.960	14.000	14.320	14.320	436,000
2022-03-18	13.620	15.300	13.080	14.300	14.300	1,281,500
2022-03-17	12.300	14.400	12.000	14.400	14.400	2,175,500
2022-03-16	10.980	11.420	10.340	11.320	11.320	1,927,000
2022-03-15	11.560	12.080	10.020	10.200	10.200	3,720,000
2022-03-14	13.100	13.600	11.800	11.940	11.940	1,510,500
2022-03-11	14.300	14.480	13.200	13.660	13.660	1,390,000
2022-03-10	14.780	15.780	14.360	14.760	14.760	1,057,500
2022-03-09	15.820	15.820	14.220	14.680	14.680	1,372,500
2022-03-08	16.840	17.580	15.680	15.740	15.740	1,882,500
2022-03-07	17.600	18.020	17.020	17.240	17.240	957,430
2022-03-04	19.540	19.540	18.060	18.420	18.420	915,500

← NewerPage 19 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.