CARsgen Therapeutics Holdings

2171
🏛️ hong-kong →
18.63
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.14 19.14 18.36 18.75 225.5K
09:35 18.76 19.06 18.69 18.90 100.0K
09:40 18.92 18.93 18.79 18.93 89.5K
09:45 18.90 18.90 18.82 18.83 70.0K
09:50 18.81 18.81 18.70 18.70 100.5K
09:55 18.64 18.82 18.64 18.82 25.5K
10:00 18.81 18.81 18.70 18.74 18.5K
10:05 18.71 18.72 18.71 18.72 8.0K
10:10 18.71 18.72 18.61 18.61 141.0K
10:15 18.60 18.73 18.57 18.73 71.5K
10:20 18.69 18.69 18.65 18.69 4.0K
10:25 18.65 18.78 18.65 18.71 8.5K
10:30 18.70 18.81 18.70 18.75 16.0K
10:35 18.74 18.74 18.71 18.73 17.0K
10:40 18.80 18.81 18.72 18.76 12.5K
10:45 18.75 18.85 18.75 18.85 8.0K
10:50 18.81 18.86 18.80 18.80 24.0K
10:55 18.93 18.93 18.88 18.89 23.5K
11:00 18.91 19.15 18.90 19.15 21.0K
11:05 19.07 19.18 19.07 19.14 8.0K
11:10 19.13 19.13 19.13 19.13 2.0K
11:15 19.13 19.13 19.13 19.13 3.5K
11:20 19.17 19.17 19.11 19.12 5.5K
11:25 19.09 19.10 19.08 19.10 21.5K
11:30 19.09 19.09 19.08 19.09 2.0K
11:35 19.10 19.10 19.07 19.07 7.0K
11:40 19.06 19.11 19.02 19.02 10.5K
11:45 19.01 19.04 19.01 19.02 5.5K
11:50 19.00 19.02 19.00 19.02 4.5K
11:55 19.00 19.00 18.96 18.96 4.5K
13:00 18.87 19.13 18.87 19.01 71.5K
13:05 18.98 18.98 18.92 18.93 11.5K
13:10 18.97 19.11 18.94 18.95 21.5K
13:15 19.06 19.10 18.96 18.98 13.5K
13:20 18.97 19.07 18.97 19.00 8.5K
13:25 19.01 19.01 19.00 19.00 3.0K
13:30 19.00 19.00 18.93 18.93 8.5K
13:35 18.94 18.95 18.94 18.94 8.5K
13:40 18.93 18.98 18.91 18.98 10.0K
13:45 18.97 19.08 18.97 19.08 15.5K
13:50 19.03 19.09 19.03 19.06 6.5K
13:55 19.04 19.04 19.01 19.04 5.0K
14:00 19.02 19.02 18.97 18.97 9.5K
14:05 18.96 18.96 18.90 18.92 12.5K
14:10 18.90 18.95 18.90 18.90 6.5K
14:15 18.91 18.99 18.91 18.92 8.0K
14:20 18.90 18.90 18.87 18.87 21.5K
14:25 18.90 18.90 18.84 18.84 7.0K
14:30 18.81 18.86 18.80 18.80 20.5K
14:35 18.88 18.88 18.87 18.87 4.0K
14:40 18.80 18.80 18.78 18.79 11.0K
14:45 18.78 18.80 18.78 18.79 5.5K
14:50 18.80 18.80 18.75 18.75 8.5K
14:55 18.74 18.74 18.74 18.74 5.0K
15:00 18.71 18.71 18.70 18.70 12.0K
15:05 18.63 18.64 18.55 18.55 37.5K
15:10 18.56 18.57 18.56 18.56 37.0K
15:15 18.58 18.58 18.58 18.58 7.5K
15:20 18.56 18.58 18.47 18.47 41.5K
15:25 18.50 18.55 18.48 18.55 16.0K
15:30 18.50 18.63 18.50 18.61 18.0K
15:35 18.66 18.75 18.66 18.75 50.0K
15:40 18.74 18.74 18.67 18.73 49.0K
15:45 18.74 18.75 18.70 18.75 18.0K
15:50 18.72 18.73 18.62 18.62 38.5K
15:55 18.64 18.64 18.62 18.63 12.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 19.03 19.26 18.36 18.63 1.7M
2025-09-25 19.50 19.80 19.02 19.36 1.8M
2025-09-24 19.80 20.06 19.46 19.50 1.6M
2025-09-23 20.22 20.26 19.63 19.75 1.7M
2025-09-22 21.06 21.22 20.12 20.28 6.7M
2025-09-19 20.74 21.50 20.34 21.06 3.5M
2025-09-18 21.50 21.80 19.80 20.74 2.6M
2025-09-17 21.42 21.42 20.02 20.86 2.4M
2025-09-16 21.52 21.72 20.80 21.50 1.7M
2025-09-15 20.56 22.56 19.91 21.54 3.1M
2025-09-12 20.60 21.34 19.93 20.56 1.7M
2025-09-11 20.30 20.80 19.25 20.50 2.4M
2025-09-10 22.16 22.54 20.50 20.74 2.6M
2025-09-09 23.00 23.00 22.00 22.20 1.2M
2025-09-08 22.92 23.34 21.98 23.06 1.5M
2025-09-05 21.40 23.06 20.80 22.94 3.3M
2025-09-04 22.30 22.98 20.32 20.94 2.7M
2025-09-03 22.28 22.92 21.82 22.22 2.2M
2025-09-02 23.40 23.66 21.08 21.50 2.5M
2025-09-01 22.90 23.78 21.86 23.44 2.7M
2025-08-29 19.96 23.18 19.95 23.10 5.7M
2025-08-28 21.64 21.86 19.40 19.96 5.3M
2025-08-27 22.44 23.50 21.24 21.50 2.1M
2025-08-26 21.40 22.52 21.00 22.44 2.8M
2025-08-25 22.00 22.58 21.52 22.10 2.6M
2025-08-22 21.14 21.74 20.76 21.06 1.4M
2025-08-21 21.74 21.74 20.48 21.14 1.5M
2025-08-20 22.14 22.50 21.02 21.18 1.5M
2025-08-19 23.00 23.22 22.10 22.42 1.0M
2025-08-18 23.00 23.68 22.46 23.00 2.3M
2025-08-15 21.04 22.98 20.94 22.70 2.7M
2025-08-14 21.06 21.80 20.74 21.18 1.3M
2025-08-13 20.50 21.26 20.42 21.06 1.1M
2025-08-12 21.02 21.58 20.06 20.50 1.5M
2025-08-11 20.10 21.24 19.22 21.00 3.1M
2025-08-08 20.00 20.22 19.43 20.02 1.5M
2025-08-07 21.56 21.56 19.66 20.08 2.3M
2025-08-06 21.78 21.78 20.64 21.10 2.0M
2025-08-05 20.54 21.74 20.06 21.66 3.0M
2025-08-04 19.50 20.46 18.51 20.46 3.3M
2025-08-01 21.65 22.00 19.50 19.58 7.2M
2025-07-31 23.75 23.80 21.35 21.65 3.5M
2025-07-30 24.80 25.45 23.00 23.75 2.7M
2025-07-29 23.25 25.05 22.40 24.80 3.2M
2025-07-28 24.05 24.10 22.90 23.25 2.3M
2025-07-25 25.40 25.40 23.40 24.20 2.1M
2025-07-24 24.00 25.10 24.00 24.70 1.7M
2025-07-23 24.90 24.90 23.60 23.85 1.3M
2025-07-22 24.30 25.30 23.85 24.35 1.8M
2025-07-21 24.85 25.20 24.00 24.45 1.6M
2025-07-18 24.20 24.90 23.50 24.85 1.9M
2025-07-17 22.35 24.95 22.35 24.15 4.9M
2025-07-16 21.85 23.60 21.80 22.40 3.6M
2025-07-15 21.05 22.70 20.80 21.75 3.6M
2025-07-14 21.30 21.40 20.45 20.80 1.6M
2025-07-11 22.45 22.50 20.85 21.30 1.8M
2025-07-10 21.70 22.55 20.50 21.60 3.6M
2025-07-09 21.80 22.10 21.10 21.70 2.3M
2025-07-08 21.65 22.15 20.65 21.85 3.4M
2025-07-07 21.05 21.65 20.20 21.50 2.0M
2025-07-04 21.85 22.50 20.95 21.00 4.0M
2025-07-03 21.55 22.40 20.90 21.85 2.5M
2025-07-02 23.20 24.30 20.60 21.30 4.5M
2025-06-30 23.10 23.80 21.75 23.10 1.8M
2025-06-27 24.00 24.05 22.60 23.10 1.3M
2025-06-26 23.25 23.60 22.10 23.35 1.9M
2025-06-25 23.50 24.50 23.00 23.60 2.3M
2025-06-24 23.50 23.80 22.80 23.50 1.3M
2025-06-23 23.15 23.80 22.45 23.50 1.6M
2025-06-20 24.15 24.15 22.40 23.15 3.9M
2025-06-19 24.60 25.60 23.75 24.15 4.0M
2025-06-18 21.20 25.00 21.20 24.30 8.8M
2025-06-17 24.55 25.25 21.30 21.80 5.9M
2025-06-16 23.35 24.80 22.30 24.45 5.2M
2025-06-13 23.30 23.95 22.60 23.30 2.8M
2025-06-12 21.10 24.20 21.10 23.25 6.5M
2025-06-11 20.15 21.85 19.52 21.60 4.7M
2025-06-10 19.84 20.50 19.10 20.00 3.4M
2025-06-09 19.26 20.25 18.80 19.70 2.6M
2025-06-06 19.26 19.26 18.38 19.20 2.0M
2025-06-05 19.80 19.90 18.84 19.06 2.9M
2025-06-04 21.45 21.80 19.30 19.62 4.8M
2025-06-03 21.65 22.35 20.50 21.15 2.2M
2025-06-02 20.10 21.70 19.88 21.40 2.4M
2025-05-30 20.15 20.60 19.56 20.35 3.7M
2025-05-29 19.88 20.70 19.70 20.15 2.2M
2025-05-28 20.90 21.25 19.38 19.88 3.5M
2025-05-27 21.20 22.35 20.60 20.90 3.7M
2025-05-26 21.20 21.70 20.30 21.20 2.5M
2025-05-23 23.00 23.40 20.20 20.40 7.0M
2025-05-22 21.20 23.90 21.20 22.70 3.1M
2025-05-21 20.85 22.25 20.65 21.60 3.3M
2025-05-20 19.68 20.90 19.54 20.80 2.7M
2025-05-19 19.30 19.84 18.72 19.68 1.3M
2025-05-16 19.02 20.10 18.68 19.32 1.8M
2025-05-15 18.34 19.56 18.30 19.28 2.8M
2025-05-14 19.08 19.50 18.00 18.34 3.5M
2025-05-13 16.60 19.62 16.60 19.08 6.8M
2025-05-12 16.86 16.86 15.80 16.60 2.7M
2025-05-09 15.02 16.88 15.02 16.88 2.6M
2025-05-08 15.92 16.00 15.12 15.48 2.0M
2025-05-07 16.50 16.82 15.76 16.20 2.6M
2025-05-06 15.94 17.26 15.92 16.80 3.6M
2025-05-02 15.50 16.00 15.40 15.94 1.0M
2025-04-30 16.20 16.20 15.20 15.54 1.2M
2025-04-29 15.38 16.26 15.14 15.98 1.8M
2025-04-28 15.40 15.40 14.76 15.26 1.9M
2025-04-25 15.74 15.84 15.18 15.40 2.0M
2025-04-24 14.98 15.72 14.98 15.70 2.0M
2025-04-23 14.80 15.42 14.80 14.98 1.9M
2025-04-22 12.76 15.46 12.76 14.80 5.2M
2025-04-17 12.42 13.26 12.32 12.74 1.5M
2025-04-16 12.72 12.72 12.34 12.34 1.3M
2025-04-15 12.84 13.30 12.46 12.70 1.6M
2025-04-14 12.18 13.38 12.18 12.82 2.9M
2025-04-11 10.98 12.20 10.94 12.18 2.8M
2025-04-10 11.10 11.78 10.88 10.98 2.0M
2025-04-09 11.16 11.16 9.90 10.76 4.5M
2025-04-08 10.96 11.72 10.68 11.16 3.5M
2025-04-07 12.50 12.88 10.80 10.88 7.1M
2025-04-03 15.14 15.36 14.30 14.68 2.8M
2025-04-02 15.10 15.62 14.98 15.16 2.5M
2025-04-01 15.56 16.50 15.30 15.32 3.8M
2025-03-31 16.04 16.10 14.94 15.46 4.4M
2025-03-28 14.28 15.84 14.28 15.78 5.3M
2025-03-27 13.70 14.58 13.10 14.28 4.8M
2025-03-26 12.72 13.60 12.72 13.34 3.8M
2025-03-25 13.24 13.26 12.70 12.80 1.6M
2025-03-24 12.52 13.44 12.18 13.28 5.1M
2025-03-21 12.30 12.72 12.02 12.48 4.0M
2025-03-20 13.54 13.54 12.08 12.30 7.6M
2025-03-19 13.20 13.46 12.72 13.00 2.6M
2025-03-18 14.20 14.20 12.96 13.20 4.4M
2025-03-17 12.94 13.74 12.20 13.74 6.1M
2025-03-14 14.50 14.50 12.70 12.72 6.4M
2025-03-13 14.00 14.44 13.00 13.10 5.7M
2025-03-12 14.56 14.68 14.02 14.34 3.5M
2025-03-11 14.02 14.58 13.78 14.24 5.7M
2025-03-10 16.02 16.02 13.60 14.72 9.3M
2025-03-07 15.72 16.06 15.00 16.06 9.6M
2025-03-06 15.76 16.28 15.20 16.00 7.3M
2025-03-05 15.98 15.98 14.82 15.20 10.2M
2025-03-04 15.90 16.46 15.52 15.74 6.3M
2025-03-03 16.54 17.12 15.54 15.88 11.2M
2025-02-28 17.28 17.28 15.72 15.96 18.4M
2025-02-27 17.30 19.78 16.40 16.76 23.9M
2025-02-26 13.84 17.76 13.84 16.80 18.4M
2025-02-25 12.72 13.84 12.50 13.84 7.7M
2025-02-24 12.40 13.20 11.84 12.96 15.3M
2025-02-21 12.80 13.42 12.28 12.80 9.7M
2025-02-20 12.86 13.40 12.28 12.72 8.9M
2025-02-19 12.42 13.20 12.20 12.86 8.0M
2025-02-18 11.12 12.68 11.02 12.42 10.5M
2025-02-17 10.32 11.54 10.30 11.28 14.2M
2025-02-14 9.60 10.26 9.60 10.20 6.0M
2025-02-13 10.24 10.36 9.44 9.55 6.6M
2025-02-12 10.16 10.38 9.90 10.36 8.8M
2025-02-11 9.82 10.24 9.58 9.85 6.7M
2025-02-10 10.00 10.54 9.65 9.66 15.6M
2025-02-07 9.63 9.69 8.91 9.34 7.2M
2025-02-06 9.58 9.96 9.31 9.76 4.2M
2025-02-05 10.22 10.32 9.51 9.58 5.1M
2025-02-04 10.32 10.58 10.10 10.52 0.9M
2025-02-03 10.18 10.42 9.71 10.20 1.0M
2025-01-28 11.00 11.00 9.70 10.08 1.6M
2025-01-27 10.32 10.54 9.98 10.34 4.1M
2025-01-24 10.40 10.76 10.04 10.28 3.7M
2025-01-23 10.96 11.46 10.22 10.40 6.8M
2025-01-22 11.02 11.20 10.88 10.94 3.4M
2025-01-21 11.08 11.34 10.64 11.02 4.7M
2025-01-20 10.32 11.24 10.28 11.06 10.7M
2025-01-17 10.68 10.68 10.12 10.26 6.3M
2025-01-16 10.18 11.78 9.90 10.68 26.2M
2025-01-15 9.84 10.02 9.66 9.74 3.3M
2025-01-14 9.60 10.18 9.50 9.99 7.0M
2025-01-13 9.14 10.42 9.14 9.60 13.5M
2025-01-10 9.26 9.43 9.15 9.25 3.1M
2025-01-09 9.09 9.65 8.90 9.38 4.7M
2025-01-08 9.09 9.18 8.50 9.11 5.7M
2025-01-07 9.66 9.87 8.92 9.06 5.1M
2025-01-06 9.64 9.98 9.20 9.65 7.1M
2025-01-03 9.38 9.72 9.17 9.63 8.1M
2025-01-02 9.10 9.80 8.83 9.38 6.3M