CARsgen Therapeutics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	16.860	16.860	15.800	16.600	16.600	2,705,000
2025-05-09	15.020	16.880	15.020	16.880	16.880	2,584,500
2025-05-08	15.560	16.000	15.120	15.480	15.480	1,988,500
2025-05-07	16.500	16.820	15.760	16.200	16.200	2,609,000
2025-05-06	15.940	17.260	15.920	16.800	16.800	3,634,500
2025-05-02	15.500	16.000	15.400	15.940	15.940	1,000,500
2025-04-30	16.200	16.200	15.200	15.540	15.540	1,156,500
2025-04-29	15.380	16.260	15.140	15.980	15.980	1,836,500
2025-04-28	15.400	15.400	14.760	15.260	15.260	1,887,500
2025-04-25	15.740	15.840	15.180	15.400	15.400	1,976,000
2025-04-24	14.980	15.720	14.980	15.700	15.700	2,026,500
2025-04-23	14.800	15.420	14.800	14.980	14.980	1,914,500
2025-04-22	12.760	15.460	12.760	14.800	14.800	5,204,000
2025-04-17	12.420	13.260	12.320	12.740	12.740	1,516,500
2025-04-16	12.720	12.720	12.340	12.340	12.340	1,285,500
2025-04-15	12.840	13.300	12.460	12.700	12.700	1,568,000
2025-04-14	12.180	13.380	12.180	12.820	12.820	2,888,500
2025-04-11	10.980	12.200	10.940	12.180	12.180	2,758,500
2025-04-10	11.100	11.780	10.880	10.980	10.980	2,015,000
2025-04-09	11.160	11.160	9.900	10.760	10.760	4,507,500
2025-04-08	10.960	11.720	10.680	11.160	11.160	3,463,500
2025-04-07	12.500	12.880	10.800	10.880	10.880	7,079,500
2025-04-03	15.140	15.360	14.300	14.680	14.680	2,832,500
2025-04-02	15.100	15.620	14.980	15.160	15.160	2,481,000
2025-04-01	15.560	16.500	15.300	15.320	15.320	3,836,294
2025-03-31	16.040	16.100	14.940	15.460	15.460	4,437,500
2025-03-28	14.280	15.840	14.280	15.780	15.780	5,298,664
2025-03-27	13.700	14.580	13.100	14.280	14.280	4,753,000
2025-03-26	12.720	13.600	12.720	13.340	13.340	3,822,500
2025-03-25	13.240	13.260	12.700	12.800	12.800	1,649,000
2025-03-24	12.520	13.440	12.180	13.280	13.280	5,051,000
2025-03-21	12.300	12.720	12.020	12.480	12.480	4,015,294
2025-03-20	13.540	13.540	12.080	12.300	12.300	7,582,000
2025-03-19	13.200	13.460	12.720	13.000	13.000	2,616,848
2025-03-18	14.200	14.200	12.960	13.200	13.200	4,431,500
2025-03-17	12.940	13.740	12.200	13.740	13.740	6,138,500
2025-03-14	14.500	14.500	12.700	12.720	12.720	6,373,084
2025-03-13	14.000	14.440	13.000	13.100	13.100	5,684,500
2025-03-12	14.560	14.680	14.020	14.340	14.340	3,481,500
2025-03-11	14.020	14.580	13.780	14.240	14.240	5,669,322
2025-03-10	16.020	16.020	13.600	14.720	14.720	9,290,000
2025-03-07	15.720	16.060	15.000	16.060	16.060	9,557,550
2025-03-06	15.760	16.280	15.200	16.000	16.000	7,259,500
2025-03-05	15.980	15.980	14.820	15.200	15.200	10,164,728
2025-03-04	15.900	16.460	15.520	15.740	15.740	6,297,000
2025-03-03	16.540	17.120	15.540	15.880	15.880	11,221,000
2025-02-28	17.280	17.280	15.720	15.960	15.960	18,398,389
2025-02-27	17.300	19.780	16.400	16.760	16.760	23,938,072
2025-02-26	13.840	17.760	13.840	16.800	16.800	18,424,492
2025-02-25	12.720	13.840	12.500	13.840	13.840	7,705,500
2025-02-24	12.400	13.200	11.840	12.960	12.960	15,285,000
2025-02-21	12.800	13.420	12.280	12.800	12.800	9,690,980
2025-02-20	12.860	13.400	12.280	12.720	12.720	8,922,000
2025-02-19	12.420	13.200	12.200	12.860	12.860	8,023,500
2025-02-18	11.120	12.680	11.020	12.420	12.420	10,528,500
2025-02-17	10.320	11.540	10.300	11.280	11.280	14,225,500
2025-02-14	9.600	10.260	9.600	10.200	10.200	6,043,924
2025-02-13	10.240	10.360	9.440	9.550	9.550	6,637,937
2025-02-12	10.160	10.380	9.900	10.360	10.360	8,815,463
2025-02-11	9.820	10.240	9.580	9.850	9.850	6,687,000

← NewerPage 7 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.