CARsgen Therapeutics Holdings Limited (2171.HK) HKSE
15.46
-0.44(-2.77%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
15.46
-0.44(-2.77%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 16.34 | 15.46 | 15.46 | 16.34 | 15.03 | 5.45M |
| March 12, 2026 | 16.68 | 15.9 | 15.9 | 16.68 | 15.69 | 6.68M |
| March 11, 2026 | 16.18 | 16.37 | 16.37 | 17.15 | 15.71 | 10.31M |
| March 10, 2026 | 14.44 | 14.98 | 14.98 | 15.87 | 14 | 11.67M |
| March 09, 2026 | 12.5 | 13.92 | 13.92 | 15.5 | 12.11 | 33.84M |
| March 06, 2026 | 11.96 | 10.87 | 10.87 | 12.14 | 10.87 | 4.88M |
| March 05, 2026 | 11.9 | 11.96 | 11.96 | 12.29 | 11.8 | 2.07M |
| March 04, 2026 | 12.18 | 11.26 | 11.26 | 12.27 | 11.16 | 2.33M |
| March 03, 2026 | 12.26 | 12.18 | 12.18 | 12.8 | 12.1 | 1.93M |
| March 02, 2026 | 13.65 | 12.26 | 12.26 | 13.95 | 12.2 | 3.71M |
| February 27, 2026 | 14.77 | 14.14 | 14.14 | 14.77 | 13.56 | 2.14M |
| February 26, 2026 | 15.59 | 14.37 | 14.37 | 15.59 | 14.35 | 1.61M |
| February 25, 2026 | 15.87 | 15.39 | 15.39 | 15.9 | 15.37 | 1.31M |
| February 24, 2026 | 16.1 | 15.74 | 15.74 | 16.1 | 15.18 | 1.33M |
| February 23, 2026 | 15.62 | 16.14 | 16.14 | 16.41 | 15.62 | 2.32M |
| February 20, 2026 | 15.07 | 15.62 | 0 | 15.79 | 14.6 | 2.31M |
| February 16, 2026 | 14.9 | 15.07 | 0 | 15.52 | 14.44 | 1M |
| February 13, 2026 | 13.93 | 14.4 | 0 | 14.4 | 13.8 | 749,000 |
| February 12, 2026 | 14.09 | 14 | 0 | 14.27 | 13.82 | 964,000 |
| February 11, 2026 | 13.87 | 14.09 | 0 | 14.46 | 13.87 | 490,500 |
| February 10, 2026 | 13.97 | 13.93 | 0 | 14.41 | 13.81 | 1.46M |
| February 09, 2026 | 14.13 | 13.89 | 0 | 14.35 | 13.5 | 1.75M |
| February 06, 2026 | 13.2 | 14.13 | 0 | 14.5 | 13.2 | 5.57M |
| February 05, 2026 | 14.03 | 13.29 | 0 | 14.41 | 13.14 | 2.11M |
| February 04, 2026 | 14.59 | 14.22 | 0 | 14.59 | 13.88 | 1.36M |
| February 03, 2026 | 14.57 | 14.31 | 0 | 14.58 | 13.95 | 1.95M |
| February 02, 2026 | 15.52 | 14.41 | 0 | 15.52 | 14.3 | 2.42M |
| January 30, 2026 | 15.49 | 15.5 | 0 | 15.55 | 15.13 | 620,000 |
| January 29, 2026 | 16.21 | 15.49 | 0 | 16.21 | 15.39 | 968,500 |
| January 28, 2026 | 16.46 | 15.89 | 0 | 16.6 | 15.62 | 1M |
| January 27, 2026 | 16.5 | 16.04 | 0 | 16.5 | 15.64 | 1.48M |
| January 26, 2026 | 15.4 | 15.8 | 0 | 16.32 | 15.4 | 1.04M |
| January 23, 2026 | 15.75 | 16.4 | 0 | 16.5 | 15.75 | 1.12M |
| January 22, 2026 | 15.74 | 15.87 | 0 | 16.6 | 15.66 | 1.1M |
| January 21, 2026 | 15.48 | 15.65 | 0 | 15.71 | 15.22 | 669,500 |
| January 20, 2026 | 15.98 | 15.48 | 0 | 15.98 | 15.36 | 841,000 |
| January 19, 2026 | 16.19 | 16 | 0 | 16.19 | 15.6 | 961,000 |
| January 16, 2026 | 16.39 | 16.19 | 0 | 16.6 | 15.87 | 1.4M |
| January 15, 2026 | 16.13 | 16.39 | 0 | 16.5 | 15.86 | 801,000 |
| January 14, 2026 | 16.25 | 16.06 | 0 | 16.79 | 15.73 | 1.5M |
| January 13, 2026 | 16.31 | 16.35 | 0 | 16.81 | 16.1 | 1.76M |
| January 12, 2026 | 16.46 | 16.1 | 0 | 16.54 | 15.9 | 1.01M |
| January 09, 2026 | 16.38 | 16.46 | 0 | 16.5 | 15.9 | 1.55M |
| January 08, 2026 | 16.8 | 16.38 | 0 | 17 | 16.38 | 1.62M |
| January 07, 2026 | 16.02 | 16.57 | 0 | 16.64 | 15.93 | 887,000 |
| January 06, 2026 | 16.66 | 15.84 | 0 | 16.8 | 15.73 | 1.39M |
| January 05, 2026 | 15.32 | 16.47 | 0 | 16.6 | 15.12 | 2.37M |
| January 02, 2026 | 15 | 15.32 | 0 | 15.37 | 14.7 | 908,000 |
| December 31, 2025 | 14.73 | 14.85 | 0 | 14.85 | 14.32 | 635,000 |
| December 30, 2025 | 14.9 | 14.57 | 0 | 14.94 | 14.5 | 858,000 |
| December 29, 2025 | 15.17 | 14.89 | 0 | 15.17 | 14.64 | 1.33M |
| December 24, 2025 | 15.17 | 15.1 | 0 | 15.21 | 14.86 | 363,134 |
| December 23, 2025 | 15 | 15.23 | 0 | 15.77 | 14.95 | 1.36M |
| December 22, 2025 | 15.2 | 15.15 | 0 | 15.31 | 14.71 | 1.35M |
| December 19, 2025 | 15 | 15 | 0 | 15.35 | 14.78 | 896,000 |
| December 18, 2025 | 14.54 | 14.81 | 0 | 14.94 | 14.2 | 1.52M |
| December 17, 2025 | 14.88 | 14.54 | 0 | 14.88 | 14.2 | 2.16M |
| December 16, 2025 | 15.33 | 14.88 | 0 | 15.33 | 14 | 3.42M |
| December 15, 2025 | 15.6 | 15.33 | 0 | 15.6 | 14.66 | 2.07M |
| December 12, 2025 | 15.81 | 15.6 | 0 | 15.81 | 14.91 | 1.37M |