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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	17.11	16.13	16.13	17.11	16.04	2.14M
October 16, 2025	17.7	17.22	17.22	18.02	17.13	1.16M
October 15, 2025	17.3	17.45	17.45	17.8	17.12	1.47M
October 14, 2025	18.3	17.7	17.7	18.73	17.51	944,000
October 13, 2025	17.78	18.21	18.21	18.46	17.16	1.6M
October 10, 2025	19.5	18.04	18.04	19.5	17.73	3.3M
October 09, 2025	20.64	19.3	19.3	20.64	19.2	1.71M
October 08, 2025	21.76	20.64	20.64	21.76	20.52	722,156
October 06, 2025	19	21.76	21.76	21.96	19	4.53M
October 03, 2025	19.79	18.78	18.78	19.81	18.6	1.25M
October 02, 2025	19.54	19.72	19.72	20.14	19.4	1.76M
September 30, 2025	19.25	19.28	19.28	19.5	18.81	803,500
September 29, 2025	18.63	19.27	19.27	19.5	18.41	1.72M
September 26, 2025	19.03	18.63	18.63	19.26	18.36	1.73M
September 25, 2025	19.5	19.36	19.36	19.8	19.02	1.81M
September 24, 2025	19.8	19.5	19.5	20.06	19.46	1.63M
September 23, 2025	20.22	19.75	19.75	20.26	19.63	1.71M
September 22, 2025	21.06	20.28	20.28	21.22	20.12	6.72M
September 19, 2025	20.74	21.06	21.06	21.5	20.34	3.52M
September 18, 2025	21.5	20.74	20.74	21.8	19.8	2.58M
September 17, 2025	21.42	20.86	20.86	21.42	20.02	2.36M
September 16, 2025	21.52	21.5	21.5	21.72	20.8	1.71M
September 15, 2025	20.56	21.54	21.54	22.56	19.91	3.07M
September 12, 2025	20.6	20.56	20.56	21.34	19.93	1.73M
September 11, 2025	20.3	20.5	20.5	20.8	19.25	2.4M
September 10, 2025	22.16	20.74	20.74	22.54	20.5	2.63M
September 09, 2025	23	22.2	22.2	23	22	1.16M
September 08, 2025	22.92	23.06	23.06	23.34	21.98	1.48M
September 05, 2025	21.4	22.94	22.94	23.06	20.8	3.31M
September 04, 2025	22.3	20.94	20.94	22.98	20.32	2.71M
September 03, 2025	22.28	22.22	22.22	22.92	21.82	2.18M
September 02, 2025	23.4	21.5	21.5	23.66	21.08	2.49M
September 01, 2025	22.9	23.44	23.44	23.78	21.86	2.74M
August 29, 2025	19.96	23.1	23.1	23.18	19.95	5.72M
August 28, 2025	21.64	19.96	19.96	21.86	19.4	5.3M
August 27, 2025	22.44	21.5	21.5	23.5	21.24	2.13M
August 26, 2025	21.4	22.44	22.44	22.52	21	2.83M
August 25, 2025	22	22.1	22.1	22.58	21.52	2.59M
August 22, 2025	21.14	21.06	21.06	21.74	20.76	1.42M
August 21, 2025	21.74	21.14	21.14	21.74	20.48	1.5M
August 20, 2025	22.14	21.18	21.18	22.5	21.02	1.51M
August 19, 2025	23	22.42	22.42	23.22	22.1	979,500
August 18, 2025	23	23	23	23.68	22.46	2.27M
August 15, 2025	21.04	22.7	22.7	22.98	20.94	2.71M
August 14, 2025	21.06	21.18	21.18	21.8	20.74	1.35M
August 13, 2025	20.5	21.06	21.06	21.26	20.42	1.13M
August 12, 2025	21.02	20.5	20.5	21.58	20.06	1.46M
August 11, 2025	20.1	21	21	21.24	19.22	3.05M
August 08, 2025	20	20.02	20.02	20.22	19.43	1.54M
August 07, 2025	21.56	20.08	20.08	21.56	19.66	2.26M
August 06, 2025	21.78	21.1	21.1	21.78	20.64	1.99M
August 05, 2025	20.54	21.66	21.66	21.74	20.06	3.01M
August 04, 2025	19.5	20.46	20.46	20.46	18.51	3.25M
August 01, 2025	21.65	19.58	19.58	22	19.5	7.21M
July 31, 2025	23.75	21.65	21.65	23.8	21.35	3.54M
July 30, 2025	24.8	23.75	23.75	25.45	23	2.71M
July 29, 2025	23.25	24.8	24.8	25.05	22.4	3.17M
July 28, 2025	24.05	23.25	23.25	24.1	22.9	2.34M
July 25, 2025	25.4	24.2	24.2	25.4	23.4	2.1M
July 24, 2025	24	24.7	24.7	25.1	24	1.72M

CARsgen Therapeutics Holdings Limited (2171.HK) HKSE