CARsgen Therapeutics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	11.930	11.930	10.800	10.820	10.820	2,003,500
2026-10-21	12.300	12.400	11.800	12.000	12.000	801,500
2026-10-20	11.660	12.260	11.450	12.060	12.060	1,576,821
2026-10-16	11.300	12.070	11.300	11.660	11.660	2,288,058
2026-10-15	11.680	11.680	10.890	11.110	11.110	2,740,500
2026-10-14	11.150	11.850	11.150	11.520	11.520	1,410,039
2026-10-13	11.470	11.490	11.120	11.490	11.490	1,344,861
2026-10-12	11.840	11.900	11.430	11.580	11.580	1,622,732
2026-10-09	12.080	12.080	11.470	11.630	11.630	2,923,659
2026-10-08	12.760	12.760	11.960	12.060	12.060	2,310,516
2026-10-07	12.700	12.770	12.250	12.380	12.380	475,500
2026-10-06	12.230	13.000	12.230	13.000	13.000	1,143,098
2026-10-05	12.600	12.600	12.190	12.330	12.330	158,500
2026-10-02	12.350	12.670	11.500	12.450	12.450	670,500
2026-09-30	12.680	12.750	12.050	12.600	12.600	2,952,797
2026-09-29	12.190	12.750	12.190	12.450	12.450	3,697,253
2026-09-28	12.800	12.900	12.000	12.190	12.190	3,539,500
2026-09-25	12.790	13.000	12.700	12.890	12.890	98,000
2026-09-24	13.200	13.200	12.620	12.790	12.790	1,515,000
2026-09-23	13.400	13.540	13.020	13.200	13.200	1,443,500
2026-09-22	13.500	13.650	13.080	13.120	13.120	1,589,500
2026-09-21	12.700	13.600	12.620	13.400	13.400	3,878,000
2026-09-18	12.420	12.770	12.340	12.750	12.750	3,588,500
2026-09-17	12.700	12.700	12.250	12.300	12.300	1,194,000
2026-09-16	12.700	12.700	12.300	12.530	12.530	1,459,665
2026-09-15	12.900	12.900	12.370	12.480	12.480	1,943,500
2026-09-14	12.900	12.940	12.210	12.740	12.740	2,385,500
2026-09-11	12.470	13.090	12.220	12.550	12.550	3,270,000
2026-09-10	13.300	13.320	12.410	12.470	12.470	3,840,000
2026-09-09	13.400	13.630	13.150	13.430	13.430	1,792,000
2026-09-08	13.550	13.650	13.210	13.400	13.400	1,785,500
2026-09-07	13.430	13.900	13.160	13.260	13.260	1,777,000
2026-09-04	13.160	13.610	13.100	13.430	13.430	2,465,000
2026-09-03	13.090	13.250	12.880	13.120	13.120	2,310,100
2026-09-02	13.100	13.420	12.520	12.860	12.860	2,576,406
2026-09-01	13.210	13.420	12.900	13.100	13.100	2,215,000
2026-08-31	13.420	13.540	13.150	13.210	13.210	2,399,000
2026-08-28	13.770	13.860	13.470	13.470	13.470	1,395,500
2026-08-27	13.690	13.730	13.310	13.700	13.700	1,315,500
2026-08-26	13.640	13.980	13.310	13.360	13.360	2,589,500
2026-08-25	13.330	13.410	12.950	13.360	13.360	1,899,500
2026-08-24	13.530	13.620	13.210	13.210	13.210	1,857,000
2026-08-21	14.250	14.250	13.390	13.530	13.530	3,822,500
2026-08-20	16.000	16.670	14.170	14.200	14.200	8,849,500
2026-08-19	14.400	15.790	14.360	14.900	14.900	3,204,500
2026-08-18	14.410	15.000	14.320	14.700	14.700	2,004,500
2026-08-17	14.990	14.990	13.990	14.390	14.390	3,530,000
2026-08-14	15.450	15.500	14.850	15.010	15.010	1,576,500
2026-08-13	15.980	16.160	15.350	15.450	15.450	2,579,000
2026-08-12	15.440	15.970	15.180	15.820	15.820	2,258,026
2026-08-11	15.130	15.580	15.000	15.130	15.130	2,090,500
2026-08-10	15.600	16.000	15.040	15.130	15.130	2,110,000
2026-08-07	14.880	15.650	14.880	15.330	15.330	3,037,974
2026-08-06	14.180	14.880	13.790	14.880	14.880	2,562,500
2026-08-05	13.250	14.100	13.160	14.100	14.100	3,286,000
2026-08-04	13.120	13.450	12.990	13.300	13.300	2,095,500
2026-08-03	13.600	13.600	12.810	12.810	12.810	1,798,765
2026-07-31	12.850	13.550	12.850	13.410	13.410	2,944,000
2026-07-30	13.500	13.510	12.820	12.850	12.850	2,418,500
2026-07-29	13.450	13.500	12.930	13.500	13.500	1,713,000

Page 1 of 21 · 1,230 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.