CARsgen Therapeutics Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 20.540 | 21.740 | 20.060 | 21.660 | 21.660 | 3,014,424 |
| 2025-08-04 | 19.500 | 20.460 | 18.510 | 20.460 | 20.460 | 3,254,800 |
| 2025-08-01 | 21.650 | 22.000 | 19.500 | 19.580 | 19.580 | 7,205,000 |
| 2025-07-31 | 23.750 | 23.800 | 21.350 | 21.650 | 21.650 | 3,541,100 |
| 2025-07-30 | 24.800 | 25.450 | 23.000 | 23.750 | 23.750 | 2,709,000 |
| 2025-07-29 | 23.250 | 25.050 | 22.400 | 24.800 | 24.800 | 3,168,500 |
| 2025-07-28 | 24.050 | 24.100 | 22.900 | 23.250 | 23.250 | 2,335,000 |
| 2025-07-25 | 25.400 | 25.400 | 23.400 | 24.200 | 24.200 | 2,099,500 |
| 2025-07-24 | 24.000 | 25.100 | 24.000 | 24.700 | 24.700 | 1,719,500 |
| 2025-07-23 | 24.900 | 24.900 | 23.600 | 23.850 | 23.850 | 1,253,000 |
| 2025-07-22 | 24.300 | 25.300 | 23.850 | 24.350 | 24.350 | 1,795,500 |
| 2025-07-21 | 24.850 | 25.200 | 24.000 | 24.450 | 24.450 | 1,633,500 |
| 2025-07-18 | 24.200 | 24.900 | 23.500 | 24.850 | 24.850 | 1,928,500 |
| 2025-07-17 | 22.350 | 24.950 | 22.350 | 24.150 | 24.150 | 4,903,200 |
| 2025-07-16 | 21.850 | 23.600 | 21.800 | 22.400 | 22.400 | 3,600,000 |
| 2025-07-15 | 21.050 | 22.700 | 20.800 | 21.750 | 21.750 | 3,610,000 |
| 2025-07-14 | 21.300 | 21.400 | 20.450 | 20.800 | 20.800 | 1,555,000 |
| 2025-07-11 | 22.450 | 22.500 | 20.850 | 21.300 | 21.300 | 1,802,000 |
| 2025-07-10 | 21.700 | 22.550 | 20.500 | 21.600 | 21.600 | 3,551,000 |
| 2025-07-09 | 21.800 | 22.100 | 21.100 | 21.700 | 21.700 | 2,266,500 |
| 2025-07-08 | 21.650 | 22.150 | 20.650 | 21.850 | 21.850 | 3,367,000 |
| 2025-07-07 | 21.050 | 21.650 | 20.200 | 21.500 | 21.500 | 2,002,500 |
| 2025-07-04 | 21.850 | 22.500 | 20.950 | 21.000 | 21.000 | 4,018,200 |
| 2025-07-03 | 21.550 | 22.400 | 20.900 | 21.850 | 21.850 | 2,516,000 |
| 2025-07-02 | 23.200 | 24.300 | 20.600 | 21.300 | 21.300 | 4,477,500 |
| 2025-06-30 | 23.100 | 23.800 | 21.750 | 23.100 | 23.100 | 1,836,000 |
| 2025-06-27 | 24.000 | 24.050 | 22.600 | 23.100 | 23.100 | 1,276,400 |
| 2025-06-26 | 23.250 | 23.600 | 22.100 | 23.350 | 23.350 | 1,897,500 |
| 2025-06-25 | 23.500 | 24.500 | 23.000 | 23.600 | 23.600 | 2,325,500 |
| 2025-06-24 | 23.500 | 23.800 | 22.800 | 23.500 | 23.500 | 1,275,000 |
| 2025-06-23 | 23.150 | 23.800 | 22.450 | 23.500 | 23.500 | 1,597,000 |
| 2025-06-20 | 24.150 | 24.150 | 22.400 | 23.150 | 23.150 | 3,932,000 |
| 2025-06-19 | 24.600 | 25.600 | 23.750 | 24.150 | 24.150 | 4,034,631 |
| 2025-06-18 | 21.200 | 25.000 | 21.200 | 24.300 | 24.300 | 8,777,909 |
| 2025-06-17 | 24.550 | 25.250 | 21.300 | 21.800 | 21.800 | 5,907,100 |
| 2025-06-16 | 23.350 | 24.800 | 22.300 | 24.450 | 24.450 | 5,246,300 |
| 2025-06-13 | 23.300 | 23.950 | 22.600 | 23.300 | 23.300 | 2,783,037 |
| 2025-06-12 | 21.100 | 24.200 | 21.100 | 23.250 | 23.250 | 6,498,500 |
| 2025-06-11 | 20.150 | 21.850 | 19.520 | 21.600 | 21.600 | 4,707,500 |
| 2025-06-10 | 19.840 | 20.500 | 19.100 | 20.000 | 20.000 | 3,421,000 |
| 2025-06-09 | 19.260 | 20.250 | 18.800 | 19.700 | 19.700 | 2,602,800 |
| 2025-06-06 | 19.260 | 19.260 | 18.380 | 19.200 | 19.200 | 2,017,060 |
| 2025-06-05 | 19.800 | 19.900 | 18.840 | 19.060 | 19.060 | 2,861,000 |
| 2025-06-04 | 21.150 | 21.800 | 19.300 | 19.620 | 19.620 | 4,824,560 |
| 2025-06-03 | 21.650 | 22.350 | 20.500 | 21.150 | 21.150 | 2,241,001 |
| 2025-06-02 | 20.100 | 21.700 | 19.880 | 21.400 | 21.400 | 2,383,000 |
| 2025-05-30 | 20.150 | 20.600 | 19.560 | 20.350 | 20.350 | 3,713,000 |
| 2025-05-29 | 19.880 | 20.700 | 19.700 | 20.150 | 20.150 | 2,187,500 |
| 2025-05-28 | 20.900 | 21.250 | 19.380 | 19.880 | 19.880 | 3,481,000 |
| 2025-05-27 | 21.200 | 22.350 | 20.600 | 20.900 | 20.900 | 3,747,000 |
| 2025-05-26 | 21.200 | 21.700 | 20.300 | 21.200 | 21.200 | 2,476,000 |
| 2025-05-23 | 21.250 | 21.650 | 20.200 | 20.400 | 20.400 | 7,009,998 |
| 2025-05-22 | 21.200 | 23.900 | 21.200 | 22.700 | 22.700 | 3,077,500 |
| 2025-05-21 | 20.850 | 22.250 | 20.650 | 21.600 | 21.600 | 3,269,501 |
| 2025-05-20 | 19.680 | 20.900 | 19.540 | 20.800 | 20.800 | 2,717,000 |
| 2025-05-19 | 19.300 | 19.840 | 18.720 | 19.680 | 19.680 | 1,329,500 |
| 2025-05-16 | 19.020 | 20.100 | 18.680 | 19.320 | 19.320 | 1,799,506 |
| 2025-05-15 | 18.340 | 19.560 | 18.300 | 19.280 | 19.280 | 2,755,000 |
| 2025-05-14 | 19.080 | 19.500 | 18.000 | 18.340 | 18.340 | 3,539,000 |
| 2025-05-13 | 16.600 | 19.620 | 16.600 | 19.080 | 19.080 | 6,805,001 |
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.