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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.00 28.00 26.00 27.50 0.6M
2021-12-30 26.40 27.15 25.30 26.85 0.3M
2021-12-29 27.05 27.80 23.95 26.00 1.1M
2021-12-28 30.50 30.50 23.70 27.45 1.8M
2021-12-24 29.85 31.60 29.85 30.90 0.8M
2021-12-23 32.95 33.00 29.00 30.00 2.6M
2021-12-22 33.45 34.70 32.35 33.00 1.2M
2021-12-21 34.50 35.30 32.05 33.00 6.1M
2021-12-20 38.45 38.65 33.10 34.50 1.4M
2021-12-17 39.25 40.40 38.30 38.45 0.5M
2021-12-16 40.40 41.50 38.80 40.80 0.4M
2021-12-15 41.15 41.80 38.70 40.40 0.4M
2021-12-14 41.00 42.80 41.00 42.55 0.1M
2021-12-13 40.20 44.45 40.20 42.50 0.3M
2021-12-10 40.00 42.40 40.00 41.10 0.3M
2021-12-09 40.15 41.75 40.15 41.05 0.2M
2021-12-08 38.60 40.30 38.60 40.30 0.2M
2021-12-07 39.45 39.95 38.40 38.85 0.3M
2021-12-06 39.65 40.90 39.40 39.60 0.3M
2021-12-03 40.10 40.80 39.35 40.05 0.2M
2021-12-02 39.40 40.85 39.00 40.40 0.3M
2021-12-01 39.55 43.20 39.55 40.60 0.5M
2021-11-30 40.40 41.80 39.65 39.80 0.5M
2021-11-29 41.05 42.50 40.50 40.80 0.1M
2021-11-26 41.15 42.30 40.95 41.05 0.2M
2021-11-25 40.70 42.65 40.70 41.80 0.2M
2021-11-24 42.20 42.30 39.80 41.00 0.6M
2021-11-23 46.15 46.15 42.45 42.60 0.4M
2021-11-22 46.70 48.40 46.10 46.60 0.7M
2021-11-19 44.75 47.20 44.05 46.50 0.4M
2021-11-18 44.45 44.50 43.15 43.50 0.1M
2021-11-17 43.70 45.75 43.70 44.95 0.2M
2021-11-16 45.80 47.00 44.20 44.20 0.4M
2021-11-15 43.55 49.70 43.45 46.00 0.8M
2021-11-12 44.05 44.50 42.05 43.50 1.0M
2021-11-11 39.50 44.50 39.50 44.20 1.2M
2021-11-10 38.95 40.90 38.10 40.00 0.6M
2021-11-09 36.80 39.45 36.80 39.40 0.6M
2021-11-08 35.05 37.50 35.05 36.90 0.6M
2021-11-05 37.00 37.70 35.95 36.80 1.5M
2021-11-04 34.70 38.20 34.70 37.45 0.5M
2021-11-03 39.50 39.85 34.65 34.90 0.6M
2021-11-02 40.75 41.50 39.80 40.50 0.4M
2021-11-01 41.65 43.00 39.50 40.15 1.1M
2021-10-29 42.20 43.10 40.50 42.05 0.5M
2021-10-28 42.45 42.65 40.55 42.20 0.3M
2021-10-27 41.80 41.95 41.00 41.70 0.2M
2021-10-26 42.00 42.00 39.60 41.15 0.6M
2021-10-25 43.00 43.45 40.80 40.80 0.2M
2021-10-22 41.55 42.65 39.50 42.65 0.9M
2021-10-21 43.40 43.40 41.05 41.25 0.2M
2021-10-20 41.40 43.80 41.00 43.40 0.5M
2021-10-19 40.40 42.45 39.60 41.30 0.7M
2021-10-18 41.95 41.95 39.60 40.25 0.9M
2021-10-15 42.80 43.60 40.80 41.95 0.7M
2021-10-12 42.80 46.85 42.70 44.15 0.5M
2021-10-11 45.35 47.00 43.05 44.40 0.6M
2021-10-08 45.70 47.90 42.60 44.75 1.0M
2021-10-07 46.55 48.00 45.10 45.35 0.3M
2021-10-06 50.30 51.50 46.00 46.15 0.5M
2021-10-05 52.25 53.75 48.80 50.30 0.6M
2021-10-04 54.50 57.25 52.00 53.80 0.9M
2021-09-30 49.95 54.50 48.05 54.50 0.9M
2021-09-29 49.45 50.00 47.50 50.00 0.4M
2021-09-28 51.60 51.90 48.70 49.60 0.5M
2021-09-27 47.95 51.90 47.95 50.65 1.5M
2021-09-24 49.05 53.05 46.05 47.55 1.8M
2021-09-23 46.00 49.80 45.90 48.60 1.1M
2021-09-21 46.05 47.95 44.95 46.00 0.5M
2021-09-20 47.00 47.00 43.05 46.10 0.7M
2021-09-17 42.75 47.75 42.75 47.00 1.6M
2021-09-16 43.00 43.40 41.20 43.35 0.2M
2021-09-15 44.70 45.60 42.05 42.40 0.6M
2021-09-14 41.40 46.55 40.25 44.70 1.9M
2021-09-13 42.15 42.50 40.10 40.60 1.1M
2021-09-10 44.50 45.50 43.00 43.00 0.3M
2021-09-09 44.10 45.90 43.10 44.50 0.4M
2021-09-08 43.25 47.65 43.25 44.60 1.2M
2021-09-07 42.55 43.90 40.40 43.25 1.2M
2021-09-06 46.40 48.35 43.20 43.20 2.3M
2021-09-03 43.30 48.65 42.70 48.60 1.7M
2021-09-02 38.95 43.75 38.70 43.30 1.1M
2021-09-01 39.70 40.70 37.80 39.35 1.2M
2021-08-31 39.70 41.00 38.85 39.75 2.4M
2021-08-30 36.55 39.10 36.40 39.10 1.5M
2021-08-27 37.00 38.10 35.60 36.55 1.4M
2021-08-26 35.20 37.95 33.60 37.00 1.9M
2021-08-25 31.55 35.90 31.55 35.20 2.7M
2021-08-24 30.45 31.95 30.00 31.55 0.2M
2021-08-23 32.00 32.60 30.00 30.60 0.4M
2021-08-20 31.60 31.80 28.85 30.60 0.8M
2021-08-19 32.00 33.20 31.60 32.10 0.3M
2021-08-18 34.05 34.50 32.35 32.35 0.4M
2021-08-17 35.00 35.10 30.80 34.55 1.1M
2021-08-16 34.95 37.30 32.40 34.85 1.4M
2021-08-13 30.65 35.20 30.40 35.10 2.0M
2021-08-12 32.90 32.90 30.15 31.40 0.6M
2021-08-11 32.65 33.80 31.90 32.95 1.3M
2021-08-10 29.80 33.90 29.50 32.60 3.5M
2021-08-09 27.20 29.15 26.60 29.15 0.2M
2021-08-06 28.00 28.00 26.55 26.65 0.8M
2021-08-05 28.05 29.60 27.90 28.00 0.4M
2021-08-04 29.95 30.00 28.80 29.50 0.2M
2021-08-03 29.90 30.30 29.55 29.85 0.3M
2021-08-02 28.60 30.00 27.55 29.90 0.4M
2021-07-30 27.45 29.65 26.00 28.85 0.8M
2021-07-29 23.65 28.95 23.65 28.00 1.3M
2021-07-28 24.15 25.05 22.55 23.00 1.1M
2021-07-27 26.95 27.60 23.80 24.10 1.7M
2021-07-26 30.15 30.15 27.00 27.00 0.7M
2021-07-23 31.00 31.15 29.85 30.15 0.3M
2021-07-22 30.50 31.60 30.50 31.00 0.6M
2021-07-21 30.20 30.50 29.80 30.40 0.2M
2021-07-20 31.30 31.30 29.45 29.95 0.4M
2021-07-19 30.30 31.20 29.70 31.05 0.5M
2021-07-16 31.85 32.15 30.20 30.30 0.5M
2021-07-15 32.00 32.10 31.50 31.85 0.3M
2021-07-14 31.80 32.60 31.30 32.30 0.5M
2021-07-13 33.90 34.00 31.35 32.00 1.1M
2021-07-12 33.00 34.50 32.35 33.85 2.1M
2021-07-09 32.00 33.20 31.00 32.75 2.8M
2021-07-08 30.60 32.80 30.30 32.20 3.3M
2021-07-07 30.35 30.90 29.95 30.60 0.8M
2021-07-06 30.45 31.15 29.20 30.30 1.3M
2021-07-05 30.25 30.75 29.70 30.45 0.9M
2021-07-02 30.00 30.45 29.70 30.35 1.0M
2021-06-30 31.05 31.05 29.95 30.45 1.5M
2021-06-29 31.10 32.30 31.10 31.35 1.3M
2021-06-28 31.80 32.00 29.00 31.70 1.9M
2021-06-25 32.50 32.85 31.35 31.80 1.5M
2021-06-24 31.55 33.25 30.90 32.50 4.2M
2021-06-23 28.50 32.70 28.50 31.80 6.6M
2021-06-22 29.55 29.60 28.30 28.55 3.3M
2021-06-21 30.00 31.70 28.85 29.35 3.4M
2021-06-18 27.05 32.50 26.60 30.00 54.4M