CARsgen Therapeutics Holdings Ltd historical data

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

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

← NewerPage 6 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.