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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.07	15.62	15.62	15.79	14.6	2.31M
February 16, 2026	14.9	15.07	15.07	15.52	14.44	1M
February 13, 2026	13.93	14.4	14.4	14.4	13.8	749,000
February 12, 2026	14.09	14	14	14.27	13.82	964,000
February 11, 2026	13.87	14.09	14.09	14.46	13.87	490,500
February 10, 2026	13.97	13.93	13.93	14.41	13.81	1.46M
February 09, 2026	14.13	13.89	13.89	14.35	13.5	1.75M
February 06, 2026	13.2	14.13	14.13	14.5	13.2	5.57M
February 05, 2026	14.03	13.29	13.29	14.41	13.14	2.11M
February 04, 2026	14.59	14.22	14.22	14.59	13.88	1.36M
February 03, 2026	14.57	14.31	14.31	14.58	13.95	1.95M
February 02, 2026	15.52	14.41	14.41	15.52	14.3	2.42M
January 30, 2026	15.49	15.5	15.5	15.55	15.13	620,000
January 29, 2026	16.21	15.49	15.49	16.21	15.39	968,500
January 28, 2026	16.46	15.89	15.89	16.6	15.62	1M
January 27, 2026	16.5	16.04	16.04	16.5	15.64	1.48M
January 26, 2026	15.4	15.8	15.8	16.32	15.4	1.04M
January 23, 2026	15.75	16.4	16.4	16.5	15.75	1.12M
January 22, 2026	15.74	15.87	15.87	16.6	15.66	1.1M
January 21, 2026	15.48	15.65	15.65	15.71	15.22	669,500
January 20, 2026	15.98	15.48	15.48	15.98	15.36	841,000
January 19, 2026	16.19	16	16	16.19	15.6	961,000
January 16, 2026	16.39	16.19	16.19	16.6	15.87	1.4M
January 15, 2026	16.13	16.39	16.39	16.5	15.86	801,000
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

CARsgen Therapeutics Holdings Limited (2171.HK) HKSE