CARsgen Therapeutics Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 40.100 | 40.800 | 39.350 | 40.050 | 40.050 | 206,500 |
| 2021-12-02 | 39.400 | 40.850 | 39.000 | 40.400 | 40.400 | 341,631 |
| 2021-12-01 | 39.550 | 43.200 | 39.550 | 40.600 | 40.600 | 463,000 |
| 2021-11-30 | 40.400 | 41.800 | 39.650 | 39.800 | 39.800 | 514,500 |
| 2021-11-29 | 41.050 | 42.500 | 40.500 | 40.800 | 40.800 | 141,500 |
| 2021-11-26 | 41.150 | 42.300 | 40.950 | 41.050 | 41.050 | 158,000 |
| 2021-11-25 | 40.700 | 42.650 | 40.700 | 41.800 | 41.800 | 210,000 |
| 2021-11-24 | 42.200 | 42.300 | 39.800 | 41.000 | 41.000 | 569,000 |
| 2021-11-23 | 46.150 | 46.150 | 42.450 | 42.600 | 42.600 | 409,680 |
| 2021-11-22 | 46.700 | 48.400 | 46.100 | 46.600 | 46.600 | 693,000 |
| 2021-11-19 | 44.750 | 47.200 | 44.050 | 46.500 | 46.500 | 422,500 |
| 2021-11-18 | 44.450 | 44.500 | 43.150 | 43.500 | 43.500 | 93,500 |
| 2021-11-17 | 43.700 | 45.750 | 43.700 | 44.950 | 44.950 | 194,000 |
| 2021-11-16 | 45.800 | 47.000 | 44.200 | 44.200 | 44.200 | 394,000 |
| 2021-11-15 | 43.550 | 49.700 | 43.450 | 46.000 | 46.000 | 816,000 |
| 2021-11-12 | 44.050 | 44.500 | 42.050 | 43.500 | 43.500 | 981,500 |
| 2021-11-11 | 39.500 | 44.500 | 39.500 | 44.200 | 44.200 | 1,242,000 |
| 2021-11-10 | 38.950 | 40.900 | 38.100 | 40.000 | 40.000 | 641,000 |
| 2021-11-09 | 36.800 | 39.450 | 36.800 | 39.400 | 39.400 | 552,500 |
| 2021-11-08 | 35.050 | 37.500 | 35.050 | 36.900 | 36.900 | 607,000 |
| 2021-11-05 | 37.000 | 37.700 | 35.950 | 36.800 | 36.800 | 1,450,750 |
| 2021-11-04 | 34.700 | 38.200 | 34.700 | 37.450 | 37.450 | 535,000 |
| 2021-11-03 | 39.500 | 39.850 | 34.650 | 34.900 | 34.900 | 582,000 |
| 2021-11-02 | 40.750 | 41.500 | 39.800 | 40.500 | 40.500 | 404,000 |
| 2021-11-01 | 41.650 | 43.000 | 39.500 | 40.150 | 40.150 | 1,106,500 |
| 2021-10-29 | 42.200 | 43.100 | 40.500 | 42.050 | 42.050 | 513,550 |
| 2021-10-28 | 42.650 | 42.650 | 40.550 | 42.200 | 42.200 | 349,000 |
| 2021-10-27 | 41.800 | 41.950 | 41.000 | 41.700 | 41.700 | 196,500 |
| 2021-10-26 | 42.000 | 42.000 | 39.600 | 41.150 | 41.150 | 551,500 |
| 2021-10-25 | 43.000 | 43.450 | 40.800 | 40.800 | 40.800 | 197,500 |
| 2021-10-22 | 41.550 | 42.650 | 39.500 | 42.650 | 42.650 | 862,650 |
| 2021-10-21 | 43.400 | 43.400 | 41.050 | 41.250 | 41.250 | 195,500 |
| 2021-10-20 | 41.400 | 43.800 | 41.000 | 43.400 | 43.400 | 480,500 |
| 2021-10-19 | 40.400 | 42.450 | 39.600 | 41.300 | 41.300 | 718,000 |
| 2021-10-18 | 41.950 | 41.950 | 39.600 | 40.250 | 40.250 | 872,400 |
← NewerPage 21 of 21 · 1,235 trading days
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.