CARsgen Therapeutics Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 7.100 | 9.200 | 6.860 | 7.560 | 7.560 | 85,304,000 |
| 2024-11-07 | 4.900 | 6.980 | 4.820 | 6.710 | 6.710 | 73,187,886 |
| 2024-11-06 | 4.970 | 5.200 | 4.610 | 4.730 | 4.730 | 13,745,000 |
| 2024-11-05 | 4.800 | 4.850 | 4.530 | 4.790 | 4.790 | 6,879,000 |
| 2024-11-04 | 4.970 | 4.970 | 4.480 | 4.750 | 4.750 | 8,201,500 |
| 2024-11-01 | 5.080 | 5.730 | 4.750 | 4.790 | 4.790 | 17,838,500 |
| 2024-10-31 | 5.080 | 5.110 | 4.850 | 5.090 | 5.090 | 8,332,500 |
| 2024-10-30 | 4.600 | 5.290 | 4.480 | 5.000 | 5.000 | 22,476,500 |
| 2024-10-29 | 4.170 | 4.650 | 4.140 | 4.480 | 4.480 | 14,001,000 |
| 2024-10-28 | 4.200 | 4.280 | 4.090 | 4.170 | 4.170 | 3,262,500 |
| 2024-10-25 | 3.860 | 4.150 | 3.850 | 4.150 | 4.150 | 5,617,500 |
| 2024-10-24 | 3.990 | 4.030 | 3.800 | 3.830 | 3.830 | 3,687,000 |
| 2024-10-23 | 4.050 | 4.090 | 3.920 | 3.990 | 3.990 | 3,373,500 |
| 2024-10-22 | 4.040 | 4.180 | 3.890 | 3.940 | 3.940 | 6,366,500 |
| 2024-10-21 | 4.140 | 4.160 | 3.900 | 4.010 | 4.010 | 3,955,500 |
| 2024-10-18 | 3.850 | 4.090 | 3.780 | 4.010 | 4.010 | 6,173,206 |
| 2024-10-17 | 3.890 | 3.970 | 3.730 | 3.800 | 3.800 | 6,189,944 |
| 2024-10-16 | 3.720 | 3.930 | 3.720 | 3.810 | 3.810 | 4,666,000 |
| 2024-10-15 | 4.400 | 4.400 | 3.720 | 3.810 | 3.810 | 8,006,000 |
| 2024-10-14 | 4.900 | 4.900 | 4.180 | 4.240 | 4.240 | 7,693,500 |
| 2024-10-10 | 4.670 | 5.190 | 4.400 | 4.750 | 4.750 | 20,524,000 |
| 2024-10-09 | 4.390 | 5.460 | 4.140 | 4.500 | 4.500 | 23,625,500 |
| 2024-10-08 | 5.010 | 5.390 | 4.330 | 4.390 | 4.390 | 13,911,000 |
| 2024-10-07 | 4.860 | 4.970 | 4.620 | 4.900 | 4.900 | 2,713,024 |
| 2024-10-04 | 4.430 | 4.730 | 4.300 | 4.730 | 4.730 | 2,310,000 |
| 2024-10-03 | 4.750 | 4.760 | 4.180 | 4.410 | 4.410 | 1,701,500 |
| 2024-10-02 | 4.800 | 4.910 | 4.460 | 4.750 | 4.750 | 3,830,500 |
| 2024-09-30 | 4.680 | 5.000 | 4.410 | 4.790 | 4.790 | 10,947,900 |
| 2024-09-27 | 3.770 | 4.390 | 3.770 | 4.280 | 4.280 | 8,423,000 |
| 2024-09-26 | 3.410 | 3.690 | 3.340 | 3.670 | 3.670 | 7,847,500 |
| 2024-09-25 | 3.200 | 3.670 | 3.200 | 3.410 | 3.410 | 13,891,000 |
| 2024-09-24 | 2.970 | 3.200 | 2.910 | 3.150 | 3.150 | 5,324,000 |
| 2024-09-23 | 3.090 | 3.420 | 2.950 | 2.970 | 2.970 | 14,944,500 |
| 2024-09-20 | 3.080 | 3.210 | 2.890 | 3.060 | 3.060 | 7,455,000 |
| 2024-09-19 | 3.090 | 3.150 | 2.920 | 3.080 | 3.080 | 5,754,932 |
| 2024-09-17 | 2.720 | 3.090 | 2.700 | 3.090 | 3.090 | 914,500 |
| 2024-09-16 | 3.070 | 3.120 | 2.530 | 2.710 | 2.710 | 2,037,000 |
| 2024-09-13 | 2.630 | 3.170 | 2.610 | 3.120 | 3.120 | 11,836,886 |
| 2024-09-12 | 2.700 | 2.700 | 2.580 | 2.590 | 2.590 | 2,846,000 |
| 2024-09-11 | 2.670 | 2.720 | 2.590 | 2.630 | 2.630 | 2,529,000 |
| 2024-09-10 | 2.750 | 2.830 | 2.640 | 2.700 | 2.700 | 3,042,000 |
| 2024-09-09 | 2.720 | 2.820 | 2.600 | 2.760 | 2.760 | 7,793,714 |
| 2024-09-05 | 2.650 | 2.720 | 2.480 | 2.690 | 2.690 | 10,817,000 |
| 2024-09-04 | 3.040 | 3.040 | 2.570 | 2.660 | 2.660 | 9,671,500 |
| 2024-09-03 | 3.010 | 3.160 | 3.000 | 3.040 | 3.040 | 1,184,000 |
| 2024-09-02 | 3.220 | 3.240 | 2.980 | 3.050 | 3.050 | 3,930,500 |
| 2024-08-30 | 3.490 | 3.550 | 3.220 | 3.250 | 3.250 | 3,953,500 |
| 2024-08-29 | 3.720 | 3.720 | 3.240 | 3.430 | 3.430 | 4,415,000 |
| 2024-08-28 | 3.500 | 3.680 | 3.500 | 3.610 | 3.610 | 1,021,500 |
| 2024-08-27 | 3.660 | 3.780 | 3.590 | 3.640 | 3.640 | 947,000 |
| 2024-08-26 | 3.900 | 3.900 | 3.580 | 3.630 | 3.630 | 896,500 |
| 2024-08-23 | 3.750 | 3.790 | 3.550 | 3.700 | 3.700 | 942,000 |
| 2024-08-22 | 3.950 | 3.950 | 3.750 | 3.750 | 3.750 | 996,000 |
| 2024-08-21 | 3.880 | 3.980 | 3.810 | 3.890 | 3.890 | 499,000 |
| 2024-08-20 | 3.940 | 4.020 | 3.850 | 3.850 | 3.850 | 573,500 |
| 2024-08-19 | 4.070 | 4.100 | 3.920 | 3.920 | 3.920 | 710,500 |
| 2024-08-16 | 3.960 | 4.150 | 3.960 | 4.070 | 4.070 | 733,500 |
| 2024-08-15 | 3.780 | 4.070 | 3.780 | 3.960 | 3.960 | 825,000 |
| 2024-08-14 | 3.950 | 3.950 | 3.750 | 3.830 | 3.830 | 1,168,500 |
| 2024-08-13 | 4.090 | 4.090 | 3.810 | 3.930 | 3.930 | 720,500 |
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.