CARsgen Therapeutics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	16.590	16.640	16.100	16.480	16.480	655,877
2025-10-30	16.410	16.940	15.940	16.290	16.290	1,597,000
2025-10-28	16.800	16.810	16.300	16.410	16.410	556,844
2025-10-27	16.600	17.000	16.500	16.780	16.780	907,550
2025-10-24	16.680	16.860	16.120	16.230	16.230	1,013,136
2025-10-23	17.200	17.200	15.840	16.550	16.550	1,629,346
2025-10-22	16.810	17.190	16.720	16.850	16.850	935,000
2025-10-21	17.300	17.500	16.900	17.000	17.000	1,228,049
2025-10-20	16.280	17.710	16.280	17.260	17.260	2,240,500
2025-10-17	17.110	17.110	16.040	16.130	16.130	2,180,500
2025-10-16	17.700	18.020	17.130	17.220	17.220	1,158,000
2025-10-15	17.300	17.800	17.120	17.450	17.450	1,466,000
2025-10-14	18.300	18.730	17.510	17.700	17.700	943,500
2025-10-13	17.780	18.460	17.160	18.210	18.210	1,598,400
2025-10-10	19.500	19.500	17.730	18.040	18.040	3,304,974
2025-10-09	20.640	20.640	19.200	19.300	19.300	1,708,768
2025-10-08	21.760	21.760	20.520	20.640	20.640	719,656
2025-10-06	19.000	21.960	19.000	21.760	21.760	4,525,285
2025-10-03	19.790	19.810	18.600	18.780	18.780	1,254,010
2025-10-02	19.540	20.140	19.400	19.720	19.720	1,755,030
2025-09-30	19.250	19.500	18.810	19.280	19.280	803,000
2025-09-29	18.630	19.500	18.410	19.270	19.270	1,720,000
2025-09-26	19.030	19.260	18.360	18.630	18.630	1,724,664
2025-09-25	19.500	19.800	19.020	19.360	19.360	1,813,500
2025-09-24	19.800	20.060	19.460	19.500	19.500	1,627,000
2025-09-23	20.220	20.260	19.630	19.750	19.750	1,690,726
2025-09-22	21.060	21.220	20.120	20.280	20.280	6,716,174
2025-09-19	20.740	21.500	20.340	21.060	21.060	3,507,500
2025-09-18	21.500	21.800	19.800	20.740	20.740	2,574,500
2025-09-17	21.420	21.420	20.020	20.860	20.860	2,360,500
2025-09-16	21.520	21.720	20.800	21.500	21.500	1,711,000
2025-09-15	20.560	22.560	19.910	21.540	21.540	3,072,100
2025-09-12	20.600	21.340	19.930	20.560	20.560	1,727,000
2025-09-11	20.300	20.800	19.250	20.500	20.500	2,396,500
2025-09-10	22.160	22.540	20.500	20.740	20.740	2,631,898
2025-09-09	23.000	23.000	22.000	22.200	22.200	1,161,400
2025-09-08	22.920	23.340	21.980	23.060	23.060	1,478,000
2025-09-05	21.440	23.060	20.800	22.940	22.940	3,324,500
2025-09-04	22.300	22.980	20.320	20.940	20.940	2,705,000
2025-09-03	22.280	22.920	21.820	22.220	22.220	2,184,000
2025-09-02	23.400	23.660	21.080	21.500	21.500	2,488,000
2025-09-01	22.900	23.780	21.860	23.440	23.440	2,740,500
2025-08-29	19.960	23.180	19.950	23.100	23.100	5,709,000
2025-08-28	21.640	21.860	19.400	19.960	19.960	5,303,500
2025-08-27	22.440	23.500	21.240	21.500	21.500	2,130,800
2025-08-26	21.400	22.520	21.000	22.440	22.440	2,826,500
2025-08-25	22.000	22.580	21.520	22.100	22.100	2,591,900
2025-08-22	21.140	21.740	20.760	21.060	21.060	1,415,000
2025-08-21	21.740	21.740	20.480	21.140	21.140	1,498,600
2025-08-20	22.140	22.500	21.020	21.180	21.180	1,506,000
2025-08-19	23.000	23.220	22.100	22.420	22.420	979,500
2025-08-18	23.000	23.680	22.460	23.000	23.000	2,284,100
2025-08-15	21.040	22.980	20.940	22.700	22.700	2,713,500
2025-08-14	21.060	21.800	20.740	21.180	21.180	1,345,500
2025-08-13	20.500	21.260	20.420	21.060	21.060	1,124,500
2025-08-12	21.020	21.580	20.060	20.500	20.500	1,456,000
2025-08-11	20.100	21.240	19.220	21.000	21.000	3,050,500
2025-08-08	20.000	20.220	19.430	20.020	20.020	1,543,000
2025-08-07	21.560	21.560	19.660	20.080	20.080	2,263,500
2025-08-06	21.780	21.780	20.640	21.100	21.100	1,990,500

← NewerPage 5 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.