CARsgen Therapeutics Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 22.000 | 22.300 | 21.280 | 21.600 | 21.600 | 3,487,500 |
| 2026-04-29 | 23.060 | 23.060 | 21.580 | 21.800 | 21.800 | 5,878,760 |
| 2026-04-28 | 24.300 | 24.780 | 22.560 | 22.760 | 22.760 | 4,400,037 |
| 2026-04-27 | 24.700 | 24.920 | 23.900 | 24.180 | 24.180 | 3,399,500 |
| 2026-04-24 | 23.800 | 24.960 | 23.240 | 24.700 | 24.700 | 4,503,000 |
| 2026-04-23 | 24.080 | 24.600 | 23.240 | 23.800 | 23.800 | 3,238,000 |
| 2026-04-22 | 25.000 | 25.000 | 23.740 | 24.360 | 24.360 | 6,437,282 |
| 2026-04-21 | 26.480 | 26.580 | 24.720 | 25.000 | 25.000 | 9,486,501 |
| 2026-04-20 | 25.180 | 28.600 | 25.120 | 26.580 | 26.580 | 15,385,200 |
| 2026-04-17 | 23.800 | 24.900 | 23.700 | 24.900 | 24.900 | 5,219,500 |
| 2026-04-16 | 22.180 | 24.980 | 22.000 | 24.020 | 24.020 | 10,740,600 |
| 2026-04-15 | 21.000 | 22.100 | 21.000 | 22.000 | 22.000 | 6,415,860 |
| 2026-04-14 | 18.990 | 21.280 | 18.750 | 20.900 | 20.900 | 9,483,059 |
| 2026-04-13 | 18.310 | 18.950 | 18.150 | 18.800 | 18.800 | 2,825,500 |
| 2026-04-10 | 17.940 | 18.430 | 17.640 | 18.240 | 18.240 | 2,272,500 |
| 2026-04-09 | 18.210 | 18.400 | 17.600 | 17.810 | 17.810 | 2,665,500 |
| 2026-04-08 | 18.850 | 18.980 | 17.820 | 17.960 | 17.960 | 4,738,000 |
| 2026-04-02 | 18.670 | 19.000 | 18.100 | 18.390 | 18.390 | 3,356,000 |
| 2026-04-01 | 17.490 | 19.170 | 17.380 | 18.670 | 18.670 | 8,583,000 |
| 2026-03-31 | 17.780 | 18.200 | 17.100 | 17.250 | 17.250 | 3,738,500 |
| 2026-03-30 | 17.340 | 18.040 | 17.100 | 17.420 | 17.420 | 7,061,000 |
| 2026-03-27 | 16.390 | 17.740 | 15.750 | 17.460 | 17.460 | 10,077,270 |
| 2026-03-26 | 16.180 | 16.880 | 15.890 | 16.000 | 16.000 | 4,530,550 |
| 2026-03-25 | 15.470 | 16.390 | 15.350 | 15.990 | 15.990 | 3,798,015 |
| 2026-03-24 | 14.960 | 15.570 | 14.540 | 15.540 | 15.540 | 4,966,500 |
| 2026-03-23 | 15.220 | 15.220 | 14.350 | 14.960 | 14.960 | 4,593,510 |
| 2026-03-20 | 15.710 | 16.380 | 15.190 | 15.200 | 15.200 | 4,478,000 |
| 2026-03-19 | 16.620 | 16.620 | 15.600 | 15.700 | 15.700 | 5,131,000 |
| 2026-03-18 | 15.890 | 16.780 | 15.800 | 16.620 | 16.620 | 5,268,680 |
| 2026-03-17 | 16.450 | 16.650 | 15.600 | 15.960 | 15.960 | 4,723,015 |
| 2026-03-16 | 15.560 | 16.740 | 15.080 | 16.120 | 16.120 | 4,608,500 |
| 2026-03-13 | 16.340 | 16.340 | 15.030 | 15.460 | 15.460 | 6,156,000 |
| 2026-03-12 | 16.680 | 16.680 | 15.690 | 15.900 | 15.900 | 6,675,792 |
| 2026-03-11 | 16.180 | 17.150 | 15.710 | 16.370 | 16.370 | 10,885,130 |
| 2026-03-10 | 14.440 | 16.190 | 14.000 | 15.900 | 15.900 | 24,954,029 |
| 2026-03-09 | 12.500 | 15.500 | 12.110 | 13.920 | 13.920 | 34,541,000 |
| 2026-03-06 | 11.960 | 12.140 | 10.870 | 10.870 | 10.870 | 4,863,530 |
| 2026-03-05 | 11.900 | 12.290 | 11.800 | 11.960 | 11.960 | 2,067,940 |
| 2026-03-04 | 12.180 | 12.270 | 11.150 | 11.450 | 11.450 | 3,512,249 |
| 2026-03-03 | 12.260 | 12.800 | 12.100 | 12.180 | 12.180 | 1,930,000 |
| 2026-03-02 | 13.650 | 13.950 | 12.200 | 12.260 | 12.260 | 3,707,550 |
| 2026-02-27 | 14.770 | 14.770 | 13.560 | 14.140 | 14.140 | 2,138,855 |
| 2026-02-26 | 15.590 | 15.590 | 14.350 | 14.370 | 14.370 | 1,606,500 |
| 2026-02-25 | 15.870 | 15.900 | 15.370 | 15.390 | 15.390 | 1,311,400 |
| 2026-02-24 | 16.100 | 16.100 | 15.180 | 15.740 | 15.740 | 1,333,340 |
| 2026-02-23 | 15.620 | 16.410 | 15.620 | 16.140 | 16.140 | 2,315,500 |
| 2026-02-20 | 15.070 | 15.790 | 14.600 | 15.620 | 15.620 | 2,303,000 |
| 2026-02-16 | 14.900 | 15.520 | 14.440 | 15.070 | 15.070 | 1,003,000 |
| 2026-02-13 | 13.930 | 14.400 | 13.800 | 14.400 | 14.400 | 747,500 |
| 2026-02-12 | 14.090 | 14.270 | 13.820 | 14.000 | 14.000 | 964,000 |
| 2026-02-11 | 13.870 | 14.460 | 13.870 | 14.090 | 14.090 | 490,000 |
| 2026-02-10 | 13.970 | 14.410 | 13.810 | 13.930 | 13.930 | 1,460,500 |
| 2026-02-09 | 14.130 | 14.350 | 13.500 | 13.890 | 13.890 | 1,754,000 |
| 2026-02-06 | 13.200 | 14.500 | 13.200 | 14.130 | 14.130 | 5,568,687 |
| 2026-02-05 | 14.030 | 14.410 | 13.140 | 13.290 | 13.290 | 2,106,000 |
| 2026-02-04 | 14.590 | 14.590 | 13.880 | 14.220 | 14.220 | 1,357,000 |
| 2026-02-03 | 14.570 | 14.580 | 13.950 | 14.310 | 14.310 | 1,952,000 |
| 2026-02-02 | 15.520 | 15.520 | 14.300 | 14.410 | 14.410 | 2,418,000 |
| 2026-01-30 | 15.490 | 15.550 | 15.130 | 15.500 | 15.500 | 620,000 |
| 2026-01-29 | 16.210 | 16.210 | 15.390 | 15.490 | 15.490 | 968,000 |
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.