CARsgen Therapeutics Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 14.170 | 14.170 | 13.180 | 13.180 | 13.180 | 1,881,500 |
| 2026-07-27 | 14.880 | 14.880 | 13.720 | 14.170 | 14.170 | 3,367,908 |
| 2026-07-24 | 14.470 | 14.770 | 13.970 | 14.770 | 14.770 | 2,605,000 |
| 2026-07-23 | 14.900 | 14.900 | 14.350 | 14.410 | 14.410 | 1,852,100 |
| 2026-07-22 | 15.160 | 15.250 | 14.600 | 14.990 | 14.990 | 2,776,500 |
| 2026-07-21 | 15.200 | 15.700 | 14.630 | 15.080 | 15.080 | 2,306,000 |
| 2026-07-20 | 15.980 | 16.160 | 14.980 | 14.980 | 14.980 | 2,700,030 |
| 2026-07-17 | 17.080 | 17.080 | 14.700 | 15.980 | 15.980 | 6,438,500 |
| 2026-07-16 | 15.720 | 17.380 | 15.720 | 17.080 | 17.080 | 4,447,500 |
| 2026-07-15 | 15.520 | 16.490 | 15.450 | 15.980 | 15.980 | 3,963,376 |
| 2026-07-14 | 15.380 | 15.500 | 14.900 | 15.500 | 15.500 | 2,335,500 |
| 2026-07-13 | 15.900 | 15.900 | 15.080 | 15.380 | 15.380 | 2,727,000 |
| 2026-07-10 | 14.770 | 16.000 | 14.350 | 15.490 | 15.490 | 4,624,000 |
| 2026-07-09 | 15.100 | 15.240 | 14.350 | 14.560 | 14.560 | 3,583,500 |
| 2026-07-08 | 15.230 | 15.480 | 14.710 | 14.800 | 14.800 | 2,465,000 |
| 2026-07-07 | 15.800 | 15.990 | 14.790 | 15.300 | 15.300 | 2,999,000 |
| 2026-07-06 | 16.300 | 16.570 | 15.580 | 16.000 | 16.000 | 7,659,008 |
| 2026-07-03 | 15.170 | 16.070 | 15.130 | 15.880 | 15.880 | 5,635,500 |
| 2026-07-02 | 14.910 | 15.660 | 14.800 | 15.170 | 15.170 | 5,880,500 |
| 2026-06-30 | 14.590 | 14.590 | 13.660 | 14.260 | 14.260 | 5,064,500 |
| 2026-06-29 | 13.270 | 14.580 | 12.860 | 14.160 | 14.160 | 8,883,500 |
| 2026-06-26 | 12.420 | 13.580 | 11.790 | 13.150 | 13.150 | 11,949,801 |
| 2026-06-25 | 14.000 | 14.000 | 12.020 | 12.420 | 12.420 | 16,410,840 |
| 2026-06-24 | 16.000 | 16.350 | 13.830 | 13.910 | 13.910 | 11,690,424 |
| 2026-06-23 | 17.820 | 18.180 | 15.430 | 15.750 | 15.750 | 20,042,500 |
| 2026-06-22 | 15.920 | 17.150 | 15.150 | 16.820 | 16.820 | 9,882,495 |
| 2026-06-18 | 15.560 | 16.340 | 15.370 | 15.750 | 15.750 | 4,738,005 |
| 2026-06-17 | 15.700 | 15.990 | 15.190 | 15.560 | 15.560 | 4,304,500 |
| 2026-06-16 | 15.950 | 15.950 | 15.250 | 15.830 | 15.830 | 3,309,500 |
| 2026-06-15 | 15.770 | 15.950 | 14.920 | 15.840 | 15.840 | 7,156,000 |
| 2026-06-12 | 15.980 | 16.500 | 15.020 | 15.020 | 15.020 | 11,058,000 |
| 2026-06-11 | 15.720 | 15.980 | 15.310 | 15.950 | 15.950 | 5,232,500 |
| 2026-06-10 | 15.200 | 16.130 | 15.120 | 15.650 | 15.650 | 8,336,817 |
| 2026-06-09 | 15.140 | 15.550 | 14.590 | 15.200 | 15.200 | 6,542,500 |
| 2026-06-08 | 15.840 | 16.080 | 15.130 | 15.230 | 15.230 | 4,469,000 |
| 2026-06-05 | 16.700 | 17.440 | 16.320 | 16.320 | 16.320 | 5,554,463 |
| 2026-06-04 | 16.180 | 16.760 | 15.680 | 16.600 | 16.600 | 6,006,000 |
| 2026-06-03 | 16.980 | 16.980 | 15.610 | 16.060 | 16.060 | 5,364,500 |
| 2026-06-02 | 17.260 | 17.260 | 16.300 | 16.440 | 16.440 | 3,572,780 |
| 2026-06-01 | 18.110 | 18.160 | 16.910 | 17.300 | 17.300 | 5,768,000 |
| 2026-05-29 | 17.900 | 18.110 | 16.780 | 18.110 | 18.110 | 6,479,756 |
| 2026-05-28 | 17.850 | 18.510 | 16.830 | 17.010 | 17.010 | 4,563,000 |
| 2026-05-27 | 18.200 | 18.300 | 17.690 | 18.120 | 18.120 | 3,164,000 |
| 2026-05-26 | 16.980 | 18.280 | 16.500 | 17.820 | 17.820 | 7,354,500 |
| 2026-05-22 | 17.400 | 18.200 | 17.300 | 17.510 | 17.510 | 4,356,674 |
| 2026-05-21 | 17.780 | 18.410 | 17.490 | 17.510 | 17.510 | 4,324,500 |
| 2026-05-20 | 18.500 | 18.500 | 17.470 | 17.630 | 17.630 | 5,560,500 |
| 2026-05-19 | 18.660 | 19.000 | 17.780 | 18.200 | 18.200 | 6,793,500 |
| 2026-05-18 | 19.880 | 19.880 | 18.270 | 18.660 | 18.660 | 8,701,500 |
| 2026-05-15 | 20.500 | 20.660 | 19.120 | 19.720 | 19.720 | 42,776,871 |
| 2026-05-14 | 23.020 | 23.460 | 21.500 | 21.920 | 21.920 | 6,845,892 |
| 2026-05-13 | 23.040 | 24.600 | 22.600 | 22.960 | 22.960 | 7,636,000 |
| 2026-05-12 | 23.020 | 24.320 | 22.400 | 22.640 | 22.640 | 3,772,167 |
| 2026-05-11 | 23.260 | 23.440 | 22.340 | 23.160 | 23.160 | 3,995,500 |
| 2026-05-08 | 24.180 | 24.420 | 22.400 | 23.280 | 23.280 | 6,918,500 |
| 2026-05-07 | 22.000 | 24.180 | 22.000 | 23.800 | 23.800 | 8,156,000 |
| 2026-05-06 | 22.000 | 22.340 | 21.200 | 22.000 | 22.000 | 4,080,000 |
| 2026-05-05 | 21.480 | 21.500 | 20.900 | 21.100 | 21.100 | 859,000 |
| 2026-05-04 | 21.800 | 21.920 | 21.280 | 21.480 | 21.480 | 1,122,500 |
| 2026-04-30 | 22.000 | 22.300 | 21.280 | 21.600 | 21.600 | 3,487,500 |
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.