CARsgen Therapeutics Holdings Ltd historical data

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

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

← NewerPage 3 of 21 · 1,235 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.