CARsgen Therapeutics Holdings Ltd. 2171
HKEX · Hong Kong SAR China · Health Technology
HKD 12.47-0.13 (-1.03%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 12.44 | -1.27% | HKD 12.35 | HKD 12.67 | HKD 11.50 | 528.00K |
| 2026-09-30 | HKD 12.60 | +1.20% | HKD 12.68 | HKD 12.75 | HKD 12.05 | 2.95M |
| 2026-09-29 | HKD 12.45 | +2.13% | HKD 12.19 | HKD 12.75 | HKD 12.19 | 3.70M |
| 2026-09-28 | HKD 12.19 | -5.43% | HKD 12.80 | HKD 12.90 | HKD 12.00 | 3.54M |
| 2026-09-25 | HKD 12.89 | +0.78% | HKD 12.79 | HKD 13.00 | HKD 12.70 | 98.00K |
| 2026-09-24 | HKD 12.79 | -3.11% | HKD 13.20 | HKD 13.20 | HKD 12.62 | 1.52M |
| 2026-09-23 | HKD 13.20 | +0.61% | HKD 13.40 | HKD 13.54 | HKD 13.02 | 1.44M |
| 2026-09-22 | HKD 13.12 | -2.09% | HKD 13.50 | HKD 13.65 | HKD 13.08 | 1.59M |
| 2026-09-21 | HKD 13.40 | +5.10% | HKD 12.70 | HKD 13.60 | HKD 12.62 | 3.88M |
| 2026-09-18 | HKD 12.75 | +3.66% | HKD 12.42 | HKD 12.77 | HKD 12.34 | 3.59M |
| 2026-09-17 | HKD 12.30 | -1.84% | HKD 12.70 | HKD 12.70 | HKD 12.25 | 1.19M |
| 2026-09-16 | HKD 12.53 | +0.40% | HKD 12.70 | HKD 12.70 | HKD 12.30 | 1.46M |
| 2026-09-15 | HKD 12.48 | -2.04% | HKD 12.90 | HKD 12.90 | HKD 12.37 | 1.94M |
| 2026-09-14 | HKD 12.74 | +1.51% | HKD 12.90 | HKD 12.94 | HKD 12.21 | 2.39M |
| 2026-09-11 | HKD 12.55 | +0.64% | HKD 12.73 | HKD 13.09 | HKD 12.22 | 3.27M |
| 2026-09-10 | HKD 12.47 | -7.15% | HKD 13.30 | HKD 13.32 | HKD 12.41 | 3.84M |
| 2026-09-09 | HKD 13.43 | +0.22% | HKD 13.40 | HKD 13.63 | HKD 13.15 | 1.79M |
| 2026-09-08 | HKD 13.40 | +1.06% | HKD 13.55 | HKD 13.65 | HKD 13.21 | 1.79M |
| 2026-09-07 | HKD 13.26 | -1.27% | HKD 13.43 | HKD 13.90 | HKD 13.16 | 1.78M |
| 2026-09-04 | HKD 13.43 | +2.36% | HKD 13.16 | HKD 13.61 | HKD 13.10 | 2.47M |
| 2026-09-03 | HKD 13.12 | +2.02% | HKD 13.09 | HKD 13.25 | HKD 12.88 | 2.31M |
| 2026-09-02 | HKD 12.86 | -1.83% | HKD 13.10 | HKD 13.42 | HKD 12.52 | 2.58M |
| 2026-09-01 | HKD 13.10 | -0.83% | HKD 13.21 | HKD 13.42 | HKD 12.90 | 2.22M |
| 2026-08-31 | HKD 13.21 | -1.93% | HKD 13.42 | HKD 13.54 | HKD 13.15 | 2.40M |
| 2026-08-28 | HKD 13.47 | -1.68% | HKD 13.77 | HKD 13.86 | HKD 13.47 | 1.40M |
| 2026-08-27 | HKD 13.70 | +2.54% | HKD 13.69 | HKD 13.73 | HKD 13.31 | 1.32M |
| 2026-08-26 | HKD 13.36 | 0.00% | HKD 13.64 | HKD 13.98 | HKD 13.31 | 2.59M |
| 2026-08-25 | HKD 13.36 | +1.14% | HKD 13.33 | HKD 13.41 | HKD 12.95 | 1.90M |
| 2026-08-24 | HKD 13.21 | -2.37% | HKD 13.53 | HKD 13.62 | HKD 13.21 | 1.86M |
| 2026-08-21 | HKD 13.53 | -4.72% | HKD 14.25 | HKD 14.25 | HKD 13.39 | 3.82M |
| 2026-08-20 | HKD 14.20 | -4.70% | HKD 16.00 | HKD 16.67 | HKD 14.17 | 8.85M |
| 2026-08-19 | HKD 14.90 | +1.36% | HKD 14.40 | HKD 15.79 | HKD 14.36 | 3.20M |
| 2026-08-18 | HKD 14.70 | +2.15% | HKD 14.41 | HKD 15.00 | HKD 14.32 | 2.00M |
| 2026-08-17 | HKD 14.39 | -4.13% | HKD 14.99 | HKD 14.99 | HKD 13.99 | 3.53M |
| 2026-08-14 | HKD 15.01 | -2.85% | HKD 15.45 | HKD 15.50 | HKD 14.85 | 1.58M |
| 2026-08-13 | HKD 15.45 | -2.34% | HKD 15.98 | HKD 16.16 | HKD 15.35 | 2.58M |
| 2026-08-12 | HKD 15.82 | +4.56% | HKD 15.44 | HKD 15.97 | HKD 15.18 | 2.26M |
| 2026-08-11 | HKD 15.13 | 0.00% | HKD 15.13 | HKD 15.58 | HKD 15.00 | 2.09M |
| 2026-08-10 | HKD 15.13 | -1.30% | HKD 15.60 | HKD 16.00 | HKD 15.04 | 2.11M |
| 2026-08-07 | HKD 15.33 | +3.02% | HKD 14.86 | HKD 15.65 | HKD 14.88 | 3.04M |
| 2026-08-06 | HKD 14.88 | +5.53% | HKD 14.18 | HKD 14.88 | HKD 13.79 | 2.56M |
| 2026-08-05 | HKD 14.10 | +6.02% | HKD 13.25 | HKD 14.10 | HKD 13.16 | 3.29M |
| 2026-08-04 | HKD 13.30 | +3.83% | HKD 13.12 | HKD 13.45 | HKD 12.99 | 2.10M |
| 2026-08-03 | HKD 12.81 | -4.47% | HKD 13.60 | HKD 13.60 | HKD 12.81 | 1.80M |
| 2026-07-31 | HKD 13.41 | +4.36% | HKD 12.85 | HKD 13.55 | HKD 12.85 | 2.94M |
| 2026-07-30 | HKD 12.85 | -4.81% | HKD 13.50 | HKD 13.51 | HKD 12.82 | 2.42M |
| 2026-07-29 | HKD 13.50 | +2.43% | HKD 13.45 | HKD 13.50 | HKD 12.93 | 1.71M |
| 2026-07-28 | HKD 13.18 | -6.99% | HKD 14.17 | HKD 14.17 | HKD 13.18 | 1.88M |
| 2026-07-27 | HKD 14.17 | -4.06% | HKD 14.88 | HKD 14.88 | HKD 13.72 | 3.37M |
| 2026-07-24 | HKD 14.77 | +2.50% | HKD 14.47 | HKD 14.77 | HKD 13.97 | 2.61M |
| 2026-07-23 | HKD 14.41 | -3.87% | HKD 14.90 | HKD 14.90 | HKD 14.35 | 1.85M |
| 2026-07-22 | HKD 14.99 | -0.60% | HKD 15.16 | HKD 15.25 | HKD 14.60 | 2.78M |
| 2026-07-21 | HKD 15.08 | +0.67% | HKD 15.20 | HKD 15.70 | HKD 14.63 | 2.31M |
| 2026-07-20 | HKD 14.98 | -6.26% | HKD 15.98 | HKD 16.16 | HKD 14.98 | 2.70M |
| 2026-07-17 | HKD 15.98 | -6.44% | HKD 17.08 | HKD 17.08 | HKD 14.70 | 6.44M |
| 2026-07-16 | HKD 17.08 | +6.88% | HKD 15.72 | HKD 17.38 | HKD 15.72 | 4.45M |
| 2026-07-15 | HKD 15.98 | +3.10% | HKD 15.52 | HKD 16.49 | HKD 15.45 | 3.96M |
| 2026-07-14 | HKD 15.50 | +0.78% | HKD 15.38 | HKD 15.50 | HKD 14.90 | 2.34M |
| 2026-07-13 | HKD 15.38 | -0.71% | HKD 15.90 | HKD 15.90 | HKD 15.08 | 2.73M |
| 2026-07-10 | HKD 15.49 | +6.39% | HKD 14.30 | HKD 16.00 | HKD 14.35 | 4.62M |
| 2026-07-09 | HKD 14.56 | -1.62% | HKD 15.10 | HKD 15.24 | HKD 14.35 | 3.58M |
| 2026-07-08 | HKD 14.80 | -3.27% | HKD 15.23 | HKD 15.48 | HKD 14.71 | 2.47M |
| 2026-07-07 | HKD 15.30 | -4.37% | HKD 15.80 | HKD 15.99 | HKD 14.79 | 3.00M |
| 2026-07-06 | HKD 16.00 | +0.76% | HKD 16.30 | HKD 16.57 | HKD 15.58 | 7.66M |
| 2026-07-03 | HKD 15.88 | +4.68% | HKD 15.17 | HKD 16.07 | HKD 15.13 | 5.64M |
| 2026-07-02 | HKD 15.17 | +6.38% | HKD 14.91 | HKD 15.66 | HKD 14.80 | 5.88M |
| 2026-06-30 | HKD 14.26 | +0.71% | HKD 14.59 | HKD 14.59 | HKD 13.66 | 5.06M |
| 2026-06-29 | HKD 14.16 | +7.68% | HKD 13.27 | HKD 14.58 | HKD 12.86 | 8.88M |
| 2026-06-26 | HKD 13.15 | +5.88% | HKD 12.42 | HKD 13.58 | HKD 11.79 | 11.95M |
| 2026-06-25 | HKD 12.42 | -10.71% | HKD 14.00 | HKD 14.00 | HKD 12.02 | 16.41M |
| 2026-06-24 | HKD 13.91 | -11.68% | HKD 16.00 | HKD 16.35 | HKD 13.83 | 11.69M |
| 2026-06-23 | HKD 15.75 | -6.36% | HKD 17.82 | HKD 18.18 | HKD 15.43 | 20.04M |
| 2026-06-22 | HKD 16.82 | +6.79% | HKD 15.92 | HKD 17.15 | HKD 15.15 | 9.88M |
| 2026-06-18 | HKD 15.75 | +1.22% | HKD 15.56 | HKD 16.34 | HKD 15.37 | 4.74M |
| 2026-06-17 | HKD 15.56 | -1.71% | HKD 15.70 | HKD 15.99 | HKD 15.19 | 4.30M |
| 2026-06-16 | HKD 15.83 | -0.06% | HKD 15.95 | HKD 15.95 | HKD 15.25 | 3.31M |
| 2026-06-15 | HKD 15.84 | +5.46% | HKD 15.77 | HKD 15.95 | HKD 14.92 | 7.16M |
| 2026-06-12 | HKD 15.02 | -5.83% | HKD 15.98 | HKD 16.50 | HKD 15.02 | 11.06M |
| 2026-06-11 | HKD 15.95 | +1.92% | HKD 15.72 | HKD 15.98 | HKD 15.31 | 5.23M |
| 2026-06-10 | HKD 15.65 | +2.96% | HKD 15.20 | HKD 16.13 | HKD 15.12 | 8.34M |
| 2026-06-09 | HKD 15.20 | -0.20% | HKD 15.14 | HKD 15.55 | HKD 14.59 | 6.54M |
| 2026-06-08 | HKD 15.23 | -6.68% | HKD 15.84 | HKD 16.08 | HKD 15.13 | 4.47M |
| 2026-06-05 | HKD 16.32 | -1.69% | HKD 16.70 | HKD 17.44 | HKD 16.32 | 5.55M |
| 2026-06-04 | HKD 16.60 | +3.36% | HKD 16.18 | HKD 16.76 | HKD 15.68 | 6.01M |
| 2026-06-03 | HKD 16.06 | -2.31% | HKD 16.98 | HKD 16.98 | HKD 15.61 | 5.36M |
| 2026-06-02 | HKD 16.44 | -4.97% | HKD 17.26 | HKD 17.26 | HKD 16.30 | 3.57M |
| 2026-06-01 | HKD 17.30 | -4.47% | HKD 18.11 | HKD 18.16 | HKD 16.91 | 5.77M |
| 2026-05-29 | HKD 18.11 | +6.47% | HKD 17.90 | HKD 18.11 | HKD 16.78 | 6.48M |
| 2026-05-28 | HKD 17.01 | -6.13% | HKD 17.85 | HKD 18.51 | HKD 16.83 | 4.56M |
| 2026-05-27 | HKD 18.12 | +1.68% | HKD 18.20 | HKD 18.30 | HKD 17.69 | 3.16M |