CARsgen Therapeutics Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 10.000 | 10.540 | 9.650 | 9.660 | 9.660 | 15,562,000 |
| 2025-02-07 | 9.630 | 9.690 | 8.910 | 9.340 | 9.340 | 7,174,500 |
| 2025-02-06 | 9.580 | 9.960 | 9.310 | 9.760 | 9.760 | 4,174,500 |
| 2025-02-05 | 10.220 | 10.320 | 9.510 | 9.580 | 9.580 | 5,119,000 |
| 2025-02-04 | 10.320 | 10.580 | 10.100 | 10.520 | 10.520 | 872,500 |
| 2025-02-03 | 10.180 | 10.420 | 9.710 | 10.200 | 10.200 | 951,500 |
| 2025-01-28 | 10.080 | 10.080 | 10.080 | 10.080 | 10.080 | 1,612,112 |
| 2025-01-27 | 10.320 | 10.540 | 9.980 | 10.340 | 10.340 | 4,076,000 |
| 2025-01-24 | 10.400 | 10.760 | 10.040 | 10.280 | 10.280 | 3,747,500 |
| 2025-01-23 | 10.960 | 11.460 | 10.220 | 10.400 | 10.400 | 6,750,669 |
| 2025-01-22 | 11.020 | 11.200 | 10.880 | 10.940 | 10.940 | 3,444,000 |
| 2025-01-21 | 11.080 | 11.340 | 10.640 | 11.020 | 11.020 | 4,744,500 |
| 2025-01-20 | 10.320 | 11.240 | 10.280 | 11.060 | 11.060 | 10,654,500 |
| 2025-01-17 | 10.680 | 10.680 | 10.120 | 10.260 | 10.260 | 6,295,500 |
| 2025-01-16 | 10.180 | 11.780 | 9.900 | 10.680 | 10.680 | 26,240,000 |
| 2025-01-15 | 9.840 | 10.020 | 9.660 | 9.740 | 9.740 | 3,263,000 |
| 2025-01-14 | 9.600 | 10.180 | 9.500 | 9.990 | 9.990 | 6,968,500 |
| 2025-01-13 | 9.140 | 10.420 | 9.140 | 9.600 | 9.600 | 13,451,000 |
| 2025-01-10 | 9.260 | 9.430 | 9.150 | 9.250 | 9.250 | 3,142,000 |
| 2025-01-09 | 9.090 | 9.650 | 8.900 | 9.380 | 9.380 | 4,652,500 |
| 2025-01-08 | 9.090 | 9.180 | 8.500 | 9.110 | 9.110 | 5,712,500 |
| 2025-01-07 | 9.660 | 9.870 | 8.920 | 9.060 | 9.060 | 5,072,000 |
| 2025-01-06 | 9.640 | 9.980 | 9.200 | 9.650 | 9.650 | 7,057,000 |
| 2025-01-03 | 9.380 | 9.720 | 9.170 | 9.630 | 9.630 | 8,073,500 |
| 2025-01-02 | 9.100 | 9.800 | 8.830 | 9.380 | 9.380 | 6,296,500 |
| 2024-12-31 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 8,932,000 |
| 2024-12-30 | 8.420 | 10.300 | 8.420 | 9.030 | 9.030 | 27,237,000 |
| 2024-12-27 | 9.100 | 9.100 | 8.210 | 8.390 | 8.390 | 11,953,000 |
| 2024-12-24 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 6,740,000 |
| 2024-12-23 | 8.400 | 8.890 | 8.300 | 8.520 | 8.520 | 7,174,000 |
| 2024-12-20 | 8.870 | 8.870 | 8.410 | 8.420 | 8.420 | 6,420,000 |
| 2024-12-19 | 9.040 | 9.490 | 8.570 | 8.690 | 8.690 | 7,869,500 |
| 2024-12-18 | 9.200 | 9.370 | 8.730 | 8.880 | 8.880 | 6,553,500 |
| 2024-12-17 | 9.940 | 9.940 | 8.820 | 9.200 | 9.200 | 9,005,500 |
| 2024-12-16 | 9.680 | 10.040 | 9.250 | 9.650 | 9.650 | 8,119,916 |
| 2024-12-13 | 10.380 | 10.460 | 9.680 | 9.680 | 9.680 | 9,986,000 |
| 2024-12-12 | 10.460 | 10.460 | 9.640 | 10.140 | 10.140 | 20,321,500 |
| 2024-12-11 | 7.840 | 10.740 | 7.680 | 10.660 | 10.660 | 69,495,400 |
| 2024-12-10 | 7.310 | 8.070 | 7.300 | 7.650 | 7.650 | 16,035,700 |
| 2024-12-09 | 7.200 | 7.340 | 6.970 | 7.300 | 7.300 | 8,069,300 |
| 2024-12-06 | 6.720 | 7.010 | 6.720 | 6.930 | 6.930 | 5,494,700 |
| 2024-12-05 | 6.430 | 7.040 | 6.320 | 6.850 | 6.850 | 8,158,300 |
| 2024-12-04 | 6.670 | 6.690 | 6.350 | 6.430 | 6.430 | 5,717,500 |
| 2024-12-03 | 6.690 | 6.860 | 6.510 | 6.670 | 6.670 | 4,086,000 |
| 2024-12-02 | 6.650 | 6.860 | 6.450 | 6.760 | 6.760 | 5,519,500 |
| 2024-11-29 | 6.880 | 6.910 | 6.570 | 6.650 | 6.650 | 5,703,500 |
| 2024-11-28 | 7.340 | 7.560 | 6.650 | 6.880 | 6.880 | 13,403,500 |
| 2024-11-27 | 6.990 | 8.350 | 6.990 | 7.390 | 7.390 | 37,285,500 |
| 2024-11-26 | 6.790 | 7.070 | 6.690 | 6.860 | 6.860 | 6,046,500 |
| 2024-11-25 | 7.020 | 7.250 | 6.590 | 6.760 | 6.760 | 8,530,000 |
| 2024-11-22 | 7.140 | 7.740 | 7.020 | 7.020 | 7.020 | 9,532,500 |
| 2024-11-21 | 7.500 | 7.530 | 7.000 | 7.220 | 7.220 | 8,029,500 |
| 2024-11-20 | 6.550 | 7.480 | 6.510 | 7.370 | 7.370 | 19,000,000 |
| 2024-11-19 | 6.560 | 6.810 | 6.290 | 6.550 | 6.550 | 11,504,500 |
| 2024-11-18 | 6.000 | 6.650 | 6.000 | 6.290 | 6.290 | 12,083,000 |
| 2024-11-15 | 6.120 | 6.390 | 5.920 | 6.100 | 6.100 | 11,077,000 |
| 2024-11-14 | 7.290 | 7.340 | 6.100 | 6.190 | 6.190 | 23,987,400 |
| 2024-11-13 | 8.270 | 8.270 | 7.090 | 7.290 | 7.290 | 18,425,500 |
| 2024-11-12 | 8.580 | 8.790 | 7.910 | 8.260 | 8.260 | 19,579,000 |
| 2024-11-11 | 7.620 | 9.090 | 7.330 | 8.460 | 8.460 | 41,581,007 |
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.