CARsgen Therapeutics Holdings Limited - 2171.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	16.25	16	16	16.79	15.73	1.45M
January 13, 2026	16.31	16.35	16.35	16.81	16.1	1.76M
January 12, 2026	16.46	16.1	16.1	16.54	15.9	1.01M
January 09, 2026	16.38	16.46	16.46	16.5	15.9	1.55M
January 08, 2026	16.8	16.38	16.38	17	16.38	1.62M
January 07, 2026	16.02	16.57	16.57	16.64	15.93	887,000
January 06, 2026	16.66	15.84	15.84	16.8	15.73	1.39M
January 05, 2026	15.32	16.47	16.47	16.6	15.12	2.37M
January 02, 2026	15	15.32	15.32	15.37	14.7	908,000
December 31, 2025	14.73	14.85	14.85	14.85	14.32	635,000
December 30, 2025	14.9	14.57	14.57	14.94	14.5	858,000
December 29, 2025	15.17	14.89	14.89	15.17	14.64	1.33M
December 24, 2025	15.17	15.1	15.1	15.21	14.86	363,134
December 23, 2025	15	15.23	15.23	15.77	14.95	1.24M
December 22, 2025	15.2	15.15	15.15	15.31	14.71	1.35M
December 19, 2025	15	15	15	15.35	14.78	896,000
December 18, 2025	14.54	14.81	14.81	14.94	14.2	1.52M
December 17, 2025	14.88	14.54	14.54	14.88	14.2	2.16M
December 16, 2025	15.33	14.88	14.88	15.33	14	3.42M
December 15, 2025	15.6	15.33	15.33	15.6	14.66	2.07M
December 12, 2025	15.81	15.57	15.57	15.81	14.91	1.29M
December 11, 2025	17.04	15.8	15.8	17.07	15.05	5.28M
December 10, 2025	17.46	17	17	17.78	16.66	1.37M
December 09, 2025	17.78	17.3	17.3	18.3	17.01	1.06M
December 08, 2025	18.3	17.82	17.82	18.93	17.68	890,500
December 05, 2025	18.29	18.18	18.18	18.5	17.9	1.24M
December 04, 2025	16.91	18.26	18.26	18.38	16.91	1.67M
December 03, 2025	16.96	17.09	17.09	17.22	16.71	1.66M
December 02, 2025	17.17	17.09	17.09	17.32	16.58	703,000
December 01, 2025	17.59	17.06	17.06	17.85	16.89	1.05M
November 28, 2025	16.7	17.39	17.39	17.67	16.7	2.47M
November 27, 2025	16.36	16.8	16.8	17.17	16.1	2.84M
November 26, 2025	16.64	16.2	16.2	16.94	16.14	1.99M
November 25, 2025	16.26	16.5	16.5	16.65	15.84	3.53M
November 24, 2025	17	15.88	15.88	17.14	15.88	6.4M
November 21, 2025	17.65	16.92	16.92	17.65	16.51	1.75M
November 20, 2025	17.5	17.65	17.65	17.98	17.36	1.14M
November 19, 2025	18.1	17.31	17.31	18.1	17.1	733,000
November 18, 2025	17.81	17.89	17.89	18.01	17.38	1.06M
November 17, 2025	18	17.48	17.48	18	17.34	1.31M
November 14, 2025	17.63	17.89	17.89	18.38	17.19	1.66M
November 13, 2025	17.2	17.63	17.63	17.96	16.82	1.58M
November 12, 2025	16.75	17.2	17.2	17.46	16.52	1.2M
November 11, 2025	16.41	16.75	16.75	16.75	16.04	778,532
November 10, 2025	15.78	16.41	16.41	16.7	15.53	1.32M
November 07, 2025	15.68	15.79	15.79	16.17	15.12	2.28M
November 06, 2025	15.85	15.68	15.68	15.85	13.75	6.17M
November 05, 2025	16.74	15.63	15.63	16.83	15.63	2.08M
November 04, 2025	17.6	16.69	16.69	17.76	16.1	1.81M
November 03, 2025	16.88	17.55	17.55	17.83	15.99	3.07M
October 31, 2025	16.59	16.48	16.48	16.64	16.1	655,877
October 30, 2025	16.41	16.29	16.29	16.94	15.94	1.6M
October 28, 2025	16.8	16.41	16.41	16.81	16.3	557,844
October 27, 2025	16.6	16.78	16.78	17	16.5	907,550
October 24, 2025	16.68	16.23	16.23	16.86	16.12	1.01M
October 23, 2025	17.2	16.55	16.55	17.2	15.84	1.63M
October 22, 2025	16.81	16.85	16.85	17.19	16.72	936,000
October 21, 2025	17.3	17	17	17.5	16.9	1.23M
October 20, 2025	16.28	17.26	17.26	17.71	16.28	2.24M
October 17, 2025	17.11	16.13	16.13	17.11	16.04	2.14M

CARsgen Therapeutics Holdings Limited (2171.HK) HKSE