CARsgen Therapeutics Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 16.460 | 16.600 | 15.620 | 15.890 | 15.890 | 1,002,000 |
| 2026-01-27 | 16.500 | 16.500 | 15.640 | 16.040 | 16.040 | 1,477,000 |
| 2026-01-26 | 15.400 | 16.320 | 15.400 | 15.800 | 15.800 | 1,041,500 |
| 2026-01-23 | 15.750 | 16.500 | 15.750 | 16.400 | 16.400 | 1,119,400 |
| 2026-01-22 | 15.740 | 16.600 | 15.660 | 15.870 | 15.870 | 1,100,300 |
| 2026-01-21 | 15.480 | 15.710 | 15.220 | 15.650 | 15.650 | 669,500 |
| 2026-01-20 | 15.980 | 15.980 | 15.360 | 15.480 | 15.480 | 840,500 |
| 2026-01-19 | 16.190 | 16.190 | 15.600 | 16.000 | 16.000 | 959,500 |
| 2026-01-16 | 16.390 | 16.600 | 15.870 | 16.190 | 16.190 | 1,399,000 |
| 2026-01-15 | 16.130 | 16.500 | 15.860 | 16.390 | 16.390 | 800,500 |
| 2026-01-14 | 16.250 | 16.790 | 15.730 | 16.060 | 16.060 | 1,499,500 |
| 2026-01-13 | 16.310 | 16.810 | 16.100 | 16.350 | 16.350 | 1,756,362 |
| 2026-01-12 | 16.460 | 16.540 | 15.900 | 16.100 | 16.100 | 1,011,000 |
| 2026-01-09 | 16.380 | 16.500 | 15.900 | 16.460 | 16.460 | 1,549,065 |
| 2026-01-08 | 16.800 | 17.000 | 16.380 | 16.380 | 16.380 | 1,617,000 |
| 2026-01-07 | 16.020 | 16.640 | 15.930 | 16.570 | 16.570 | 887,000 |
| 2026-01-06 | 16.660 | 16.800 | 15.730 | 15.840 | 15.840 | 1,386,500 |
| 2026-01-05 | 15.320 | 16.600 | 15.120 | 16.470 | 16.470 | 2,369,900 |
| 2026-01-02 | 15.000 | 15.370 | 14.700 | 15.320 | 15.320 | 906,000 |
| 2025-12-31 | 14.730 | 14.850 | 14.320 | 14.850 | 14.850 | 635,000 |
| 2025-12-30 | 14.900 | 14.940 | 14.500 | 14.570 | 14.570 | 857,000 |
| 2025-12-29 | 15.170 | 15.170 | 14.640 | 14.890 | 14.890 | 1,332,139 |
| 2025-12-24 | 15.170 | 15.210 | 14.860 | 15.100 | 15.100 | 362,634 |
| 2025-12-23 | 15.000 | 15.770 | 14.950 | 15.230 | 15.230 | 1,362,500 |
| 2025-12-22 | 15.200 | 15.310 | 14.710 | 15.150 | 15.150 | 1,351,000 |
| 2025-12-19 | 15.000 | 15.350 | 14.780 | 15.000 | 15.000 | 896,000 |
| 2025-12-18 | 14.540 | 14.940 | 14.200 | 14.810 | 14.810 | 1,515,269 |
| 2025-12-17 | 14.880 | 14.880 | 14.200 | 14.540 | 14.540 | 2,163,231 |
| 2025-12-16 | 15.330 | 15.330 | 14.000 | 14.880 | 14.880 | 3,420,003 |
| 2025-12-15 | 15.600 | 15.600 | 14.660 | 15.330 | 15.330 | 2,071,641 |
| 2025-12-12 | 15.810 | 15.810 | 14.910 | 15.600 | 15.600 | 1,367,000 |
| 2025-12-11 | 17.040 | 17.070 | 15.050 | 15.800 | 15.800 | 5,279,600 |
| 2025-12-10 | 17.460 | 17.780 | 16.660 | 17.000 | 17.000 | 1,368,800 |
| 2025-12-09 | 17.780 | 18.300 | 17.010 | 17.300 | 17.300 | 1,064,500 |
| 2025-12-08 | 18.300 | 18.930 | 17.680 | 17.820 | 17.820 | 890,000 |
| 2025-12-05 | 18.290 | 18.500 | 17.900 | 18.180 | 18.180 | 1,238,500 |
| 2025-12-04 | 16.910 | 18.380 | 16.910 | 18.260 | 18.260 | 1,666,500 |
| 2025-12-03 | 16.960 | 17.220 | 16.710 | 17.090 | 17.090 | 1,654,500 |
| 2025-12-02 | 17.170 | 17.320 | 16.580 | 17.090 | 17.090 | 702,500 |
| 2025-12-01 | 17.590 | 17.850 | 16.890 | 17.060 | 17.060 | 1,036,500 |
| 2025-11-28 | 16.700 | 17.670 | 16.700 | 17.390 | 17.390 | 2,466,182 |
| 2025-11-27 | 16.360 | 17.170 | 16.100 | 16.800 | 16.800 | 2,836,000 |
| 2025-11-26 | 16.640 | 16.940 | 16.140 | 16.200 | 16.200 | 1,986,941 |
| 2025-11-25 | 16.260 | 16.650 | 15.840 | 16.500 | 16.500 | 3,532,790 |
| 2025-11-24 | 17.090 | 17.140 | 15.880 | 15.880 | 15.880 | 6,402,807 |
| 2025-11-21 | 17.650 | 17.650 | 16.510 | 16.920 | 16.920 | 1,745,309 |
| 2025-11-20 | 17.500 | 17.980 | 17.360 | 17.650 | 17.650 | 1,138,500 |
| 2025-11-19 | 18.100 | 18.100 | 17.100 | 17.310 | 17.310 | 732,500 |
| 2025-11-18 | 17.810 | 18.010 | 17.380 | 17.890 | 17.890 | 1,063,000 |
| 2025-11-17 | 18.000 | 18.000 | 17.340 | 17.480 | 17.480 | 1,308,806 |
| 2025-11-14 | 17.630 | 18.380 | 17.190 | 17.890 | 17.890 | 1,664,000 |
| 2025-11-13 | 17.200 | 17.960 | 16.820 | 17.630 | 17.630 | 1,582,372 |
| 2025-11-12 | 16.750 | 17.460 | 16.520 | 17.200 | 17.200 | 1,195,667 |
| 2025-11-11 | 16.410 | 16.750 | 16.040 | 16.750 | 16.750 | 778,532 |
| 2025-11-10 | 15.780 | 16.700 | 15.530 | 16.410 | 16.410 | 1,320,367 |
| 2025-11-07 | 15.680 | 16.170 | 15.120 | 15.790 | 15.790 | 2,275,000 |
| 2025-11-06 | 15.850 | 15.850 | 13.750 | 15.680 | 15.680 | 6,173,400 |
| 2025-11-05 | 16.740 | 16.830 | 15.630 | 15.630 | 15.630 | 2,074,899 |
| 2025-11-04 | 17.600 | 17.760 | 16.100 | 16.690 | 16.690 | 1,813,128 |
| 2025-11-03 | 16.880 | 17.830 | 15.990 | 17.550 | 17.550 | 3,068,000 |
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.