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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

CARsgen Therapeutics Holdings Limited (2171.HK) HKSE