CARsgen Therapeutics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	19.860	20.300	19.320	19.540	19.540	474,000
2022-03-02	20.400	20.400	19.420	19.860	19.860	580,000
2022-03-01	20.200	21.500	19.800	20.500	20.500	1,676,500
2022-02-28	18.580	20.750	18.580	19.060	19.060	2,145,000
2022-02-25	19.140	19.200	17.520	18.760	18.760	851,500
2022-02-24	18.000	19.300	17.380	18.360	18.360	998,000
2022-02-23	18.700	18.700	18.020	18.240	18.240	256,000
2022-02-22	17.200	18.180	17.200	17.640	17.640	456,500
2022-02-21	17.520	18.880	17.020	18.120	18.120	1,238,500
2022-02-18	17.380	17.940	16.620	17.520	17.520	1,482,000
2022-02-17	16.300	17.400	16.060	17.100	17.100	1,411,000
2022-02-16	15.600	16.400	15.600	16.300	16.300	583,500
2022-02-15	15.340	16.500	15.180	15.420	15.420	496,000
2022-02-14	15.840	15.840	14.900	15.440	15.440	689,000
2022-02-11	16.000	16.460	15.740	16.240	16.240	483,500
2022-02-10	16.600	17.200	16.060	16.280	16.280	923,000
2022-02-09	16.800	16.800	16.080	16.580	16.580	566,500
2022-02-08	16.600	16.820	15.600	16.500	16.500	747,000
2022-02-07	16.800	17.860	16.740	17.000	17.000	881,500
2022-02-04	16.900	17.000	16.100	16.940	16.940	217,000
2022-01-31	16.960	17.480	16.520	17.000	17.000	457,000
2022-01-28	16.200	17.160	15.440	16.640	16.640	2,187,500
2022-01-27	17.420	17.420	15.620	16.820	16.820	2,407,000
2022-01-26	18.680	20.000	17.720	17.800	17.800	1,991,500
2022-01-25	19.200	19.500	18.460	18.600	18.600	2,240,500
2022-01-24	20.800	20.800	19.580	19.920	19.920	1,668,000
2022-01-21	20.650	21.600	20.200	21.000	21.000	2,609,000
2022-01-20	23.000	23.100	19.800	20.650	20.650	13,131,700
2022-01-19	24.650	24.650	23.000	23.000	23.000	988,000
2022-01-18	23.950	26.550	23.950	24.650	24.650	1,891,325
2022-01-17	24.150	25.000	23.000	23.950	23.950	1,533,500
2022-01-14	25.300	25.500	24.000	24.350	24.350	1,175,500
2022-01-13	27.500	27.500	25.200	25.500	25.500	1,120,000
2022-01-12	26.500	27.800	25.750	26.500	26.500	2,847,000
2022-01-11	26.800	27.250	25.250	26.500	26.500	1,254,000
2022-01-10	24.500	28.050	24.500	26.550	26.550	1,355,000
2022-01-07	24.000	24.150	22.600	23.650	23.650	998,000
2022-01-06	24.050	24.650	23.300	24.050	24.050	516,500
2022-01-05	25.550	26.050	24.000	24.100	24.100	566,000
2022-01-04	26.950	30.150	25.200	25.750	25.750	1,199,500
2022-01-03	27.500	27.500	24.250	25.300	25.300	902,000
2021-12-31	27.000	28.000	26.000	27.500	27.500	551,000
2021-12-30	26.400	27.150	25.300	26.850	26.850	344,000
2021-12-29	27.050	27.800	23.950	26.000	26.000	1,087,500
2021-12-28	30.500	30.500	23.700	27.450	27.450	1,794,100
2021-12-24	29.850	31.600	29.850	30.900	30.900	794,500
2021-12-23	32.950	33.000	29.000	30.000	30.000	2,599,000
2021-12-22	33.450	34.700	32.350	33.000	33.000	1,245,000
2021-12-21	34.500	35.300	32.050	33.000	33.000	6,059,500
2021-12-20	38.450	38.650	33.100	34.500	34.500	1,386,500
2021-12-17	39.250	40.400	38.300	38.450	38.450	509,000
2021-12-16	40.400	41.500	38.800	40.800	40.800	426,500
2021-12-15	41.150	41.800	38.700	40.400	40.400	439,000
2021-12-14	41.000	42.800	41.000	42.550	42.550	113,500
2021-12-13	40.200	44.450	40.200	42.500	42.500	302,500
2021-12-10	40.000	42.400	40.000	41.100	41.100	302,000
2021-12-09	40.150	41.750	40.150	41.050	41.050	182,000
2021-12-08	38.600	40.300	38.600	40.300	40.300	194,500
2021-12-07	39.450	39.950	38.400	38.850	38.850	347,000
2021-12-06	39.650	40.900	39.400	39.600	39.600	330,042

← NewerPage 20 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.