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
2023-12-29 6.43 6.58 6.30 6.50 3.8M
2023-12-28 6.50 6.50 6.20 6.38 2.9M
2023-12-27 6.05 6.50 6.00 6.24 1.6M
2023-12-22 6.29 6.36 5.90 5.99 2.0M
2023-12-21 6.32 6.34 6.05 6.29 1.2M
2023-12-20 6.41 6.48 6.23 6.30 0.5M
2023-12-19 6.41 6.41 6.20 6.34 0.6M
2023-12-18 6.82 6.82 6.16 6.38 1.8M
2023-12-15 6.52 6.81 6.40 6.66 2.9M
2023-12-14 6.65 6.93 6.27 6.38 4.6M
2023-12-13 8.03 8.03 6.07 6.57 14.4M
2023-12-12 8.93 9.49 8.92 9.44 1.4M
2023-12-11 9.02 9.22 8.60 9.18 1.5M
2023-12-08 9.34 9.35 9.02 9.02 0.5M
2023-12-07 9.18 9.39 8.98 9.39 0.7M
2023-12-06 9.20 9.59 9.13 9.15 0.9M
2023-12-05 9.40 9.63 9.28 9.52 1.6M
2023-12-04 9.78 9.78 8.86 9.18 1.6M
2023-12-01 9.50 9.60 9.10 9.23 1.1M
2023-11-30 9.00 9.65 8.89 9.39 3.2M
2023-11-29 11.06 11.18 8.50 8.73 13.9M
2023-11-28 11.36 11.44 11.14 11.38 0.5M
2023-11-27 11.32 11.54 11.08 11.20 0.7M
2023-11-24 11.54 11.54 11.18 11.32 0.6M
2023-11-23 11.48 11.66 11.34 11.54 0.7M
2023-11-22 11.40 11.58 11.32 11.36 0.7M
2023-11-21 11.40 11.62 11.30 11.52 0.4M
2023-11-20 11.38 11.72 11.32 11.50 0.7M
2023-11-17 11.14 11.52 11.08 11.48 0.7M
2023-11-16 11.26 11.48 11.04 11.16 0.6M
2023-11-15 11.22 11.88 11.22 11.22 0.8M
2023-11-14 11.08 11.44 10.96 11.20 1.0M
2023-11-13 10.94 11.28 10.78 11.02 0.6M
2023-11-10 10.68 11.12 10.56 10.94 0.5M
2023-11-09 10.90 11.28 10.72 10.72 0.7M
2023-11-08 11.02 11.36 10.82 10.90 0.6M
2023-11-07 11.30 11.54 10.96 11.20 0.9M
2023-11-06 10.68 11.36 10.68 11.30 1.6M
2023-11-03 10.60 10.74 10.40 10.54 0.5M
2023-11-02 10.68 10.90 10.36 10.40 0.6M
2023-11-01 10.38 10.70 10.20 10.68 0.6M
2023-10-31 10.40 10.76 10.34 10.38 0.8M
2023-10-30 10.00 10.46 10.00 10.40 0.9M
2023-10-27 9.30 10.20 9.30 10.00 1.3M
2023-10-26 9.51 9.51 9.15 9.23 0.4M
2023-10-25 9.50 9.75 9.50 9.51 0.4M
2023-10-24 8.98 9.47 8.80 9.36 0.4M
2023-10-20 9.26 9.36 9.18 9.25 0.4M
2023-10-19 9.53 9.62 9.23 9.26 0.4M
2023-10-18 9.42 9.60 9.24 9.43 0.3M
2023-10-17 9.43 9.57 9.36 9.57 0.1M
2023-10-16 9.92 9.92 9.19 9.43 0.6M
2023-10-13 9.40 9.69 9.02 9.53 0.5M
2023-10-12 8.90 9.44 8.82 9.40 0.8M
2023-10-11 8.80 9.18 8.74 8.80 0.6M
2023-10-10 8.65 8.65 8.46 8.62 0.2M
2023-10-09 8.26 8.69 8.26 8.62 0.1M
2023-10-06 7.68 8.35 7.68 8.32 0.1M
2023-10-05 8.35 8.55 8.24 8.28 0.1M
2023-10-04 8.34 8.37 8.22 8.27 0.0M
2023-10-03 8.00 8.45 8.00 8.34 0.1M
2023-09-29 8.13 8.61 8.12 8.34 0.3M
2023-09-28 8.97 8.99 8.50 8.75 1.3M
2023-09-27 9.03 9.19 8.81 8.94 0.6M
2023-09-26 9.05 9.20 8.81 8.86 0.2M
2023-09-25 9.19 9.19 9.02 9.04 0.2M
2023-09-22 9.00 9.24 8.83 9.20 0.1M
2023-09-21 9.14 9.22 8.80 9.00 0.4M
2023-09-20 9.13 9.23 9.00 9.12 0.3M
2023-09-19 9.20 9.29 9.02 9.18 0.2M
2023-09-18 8.90 9.22 8.90 9.20 0.4M
2023-09-15 9.06 9.06 8.44 8.90 0.9M
2023-09-14 9.07 9.20 8.85 8.90 0.5M
2023-09-13 9.11 9.26 9.10 9.20 0.3M
2023-09-12 9.12 9.28 9.02 9.19 0.3M
2023-09-11 8.95 9.44 8.88 9.26 0.8M
2023-09-07 8.82 9.08 8.82 9.02 0.3M
2023-09-06 9.21 9.21 8.83 9.02 1.5M
2023-09-05 9.19 9.31 9.06 9.16 1.0M
2023-09-04 9.06 9.40 9.01 9.35 1.6M
2023-08-31 9.49 9.51 9.12 9.24 1.4M
2023-08-30 10.00 10.02 9.45 9.49 0.9M
2023-08-29 10.10 10.10 9.73 9.94 0.6M
2023-08-28 9.99 10.04 9.82 9.88 1.1M
2023-08-25 9.39 9.94 9.39 9.63 0.8M
2023-08-24 9.20 9.60 9.10 9.29 1.0M
2023-08-23 9.34 9.38 9.01 9.11 1.0M
2023-08-22 9.49 9.84 9.25 9.46 0.7M
2023-08-21 9.56 9.58 9.23 9.49 0.9M
2023-08-18 9.85 9.89 9.45 9.49 2.5M
2023-08-17 9.95 9.97 9.66 9.85 0.8M
2023-08-16 10.14 10.20 9.87 9.95 0.3M
2023-08-15 10.02 10.28 9.76 10.20 0.6M
2023-08-14 9.95 10.04 9.80 9.99 0.8M
2023-08-11 10.10 10.18 9.97 10.08 0.4M
2023-08-10 10.30 10.30 10.06 10.24 0.5M
2023-08-09 10.38 10.70 10.36 10.48 1.0M
2023-08-08 9.82 10.40 9.82 10.26 0.9M
2023-08-07 10.88 11.22 10.06 10.16 2.4M
2023-08-04 11.08 11.34 10.70 11.18 0.8M
2023-08-03 11.00 11.16 10.70 11.04 0.9M
2023-08-02 11.14 11.26 10.78 11.10 1.1M
2023-08-01 11.36 11.68 11.06 11.14 0.9M
2023-07-31 11.34 11.88 11.16 11.36 1.4M
2023-07-28 10.64 11.40 10.50 11.34 1.5M
2023-07-27 10.36 10.78 10.36 10.64 0.3M
2023-07-26 10.40 10.78 10.12 10.64 1.0M
2023-07-25 10.40 10.68 10.36 10.40 0.4M
2023-07-24 10.46 10.48 10.18 10.36 0.4M
2023-07-21 10.26 10.60 9.96 10.46 1.2M
2023-07-20 9.98 10.14 9.73 10.02 0.8M
2023-07-19 9.97 9.98 9.72 9.98 0.9M
2023-07-18 10.02 10.24 9.91 10.00 0.4M
2023-07-14 10.68 10.68 10.20 10.22 0.5M
2023-07-13 10.42 10.66 10.10 10.36 2.1M
2023-07-12 10.38 10.38 9.93 10.00 0.5M
2023-07-11 9.93 10.14 9.84 10.10 0.6M
2023-07-10 9.72 10.14 9.71 9.93 0.6M
2023-07-07 10.76 10.76 9.85 10.14 1.4M
2023-07-06 10.02 10.42 9.93 10.14 1.0M
2023-07-05 10.74 10.76 9.90 10.02 1.5M
2023-07-04 9.60 10.88 9.55 10.76 2.6M
2023-07-03 9.71 10.18 9.42 9.67 1.1M
2023-06-30 9.50 9.80 9.40 9.69 0.8M
2023-06-29 9.54 9.74 9.45 9.57 0.6M
2023-06-28 10.12 10.24 9.46 9.54 2.0M
2023-06-27 10.28 10.36 10.04 10.12 0.7M
2023-06-26 9.54 10.36 9.50 10.30 1.3M
2023-06-23 10.00 10.20 9.50 9.92 0.3M
2023-06-21 10.44 10.44 9.96 10.06 2.0M
2023-06-20 10.90 10.98 10.48 10.64 0.8M
2023-06-19 10.54 11.04 10.40 10.92 0.6M
2023-06-16 10.90 11.22 10.62 10.88 1.5M
2023-06-15 10.20 10.84 10.20 10.84 0.7M
2023-06-14 10.00 10.84 10.00 10.20 0.4M
2023-06-13 10.26 10.36 10.06 10.24 0.5M
2023-06-12 10.42 10.42 10.10 10.16 0.5M
2023-06-09 10.34 10.66 10.16 10.40 0.8M
2023-06-08 10.18 10.26 9.98 10.22 1.1M
2023-06-07 10.64 10.64 10.24 10.34 0.8M
2023-06-06 10.36 10.62 10.32 10.38 1.4M
2023-06-05 10.82 10.98 10.54 10.70 0.8M
2023-06-02 10.76 10.98 10.66 10.82 1.5M
2023-06-01 10.38 10.86 10.18 10.64 1.4M
2023-05-31 11.50 11.50 10.18 10.38 6.2M
2023-05-30 10.90 11.12 10.70 11.08 1.0M
2023-05-29 11.22 11.22 10.60 10.90 1.5M
2023-05-25 11.32 11.32 10.68 10.82 1.8M
2023-05-24 11.70 11.70 11.24 11.34 0.5M
2023-05-23 11.54 11.78 11.24 11.74 1.0M
2023-05-22 11.80 11.80 11.14 11.30 0.8M
2023-05-19 11.58 11.68 11.02 11.26 1.9M
2023-05-18 11.48 11.90 11.40 11.64 1.1M
2023-05-17 11.60 11.60 11.16 11.24 0.7M
2023-05-16 12.00 12.00 11.58 11.88 0.4M
2023-05-15 11.52 11.54 11.16 11.50 1.0M
2023-05-12 11.80 11.80 11.50 11.68 0.9M
2023-05-11 11.62 11.96 11.56 11.80 1.0M
2023-05-10 10.98 11.52 10.98 11.52 1.1M
2023-05-09 11.76 11.78 10.86 10.98 2.5M
2023-05-08 12.34 12.64 11.52 11.76 2.3M
2023-05-05 11.90 12.52 11.90 12.38 0.3M
2023-05-04 11.64 12.20 11.64 11.90 0.7M
2023-05-03 11.76 11.80 11.26 11.58 0.2M
2023-05-02 12.26 12.42 11.82 11.94 0.3M
2023-04-28 12.52 12.56 12.24 12.30 0.4M
2023-04-27 12.42 12.46 12.14 12.36 0.7M
2023-04-26 12.58 12.64 12.08 12.42 1.0M
2023-04-25 13.02 13.10 12.14 12.28 2.4M
2023-04-24 13.00 13.38 12.92 13.20 1.3M
2023-04-21 13.00 13.10 12.64 12.86 0.9M
2023-04-20 14.20 14.30 12.72 12.86 3.8M
2023-04-19 14.30 14.30 13.62 13.88 1.7M
2023-04-18 14.04 14.34 14.00 14.20 0.8M
2023-04-17 14.86 14.90 13.70 13.88 1.9M
2023-04-14 15.00 15.40 14.22 14.86 2.7M
2023-04-13 13.68 14.60 13.68 14.46 2.0M
2023-04-12 14.02 14.40 13.94 14.18 1.7M
2023-04-11 13.50 14.16 13.50 13.84 2.6M
2023-04-06 12.54 13.32 12.42 13.32 2.1M
2023-04-04 12.34 12.76 11.98 12.68 1.4M
2023-04-03 12.70 12.70 11.82 12.38 2.7M
2023-03-31 12.56 12.70 12.32 12.70 1.2M
2023-03-30 13.02 13.14 12.22 12.66 2.6M
2023-03-29 13.04 13.20 12.76 13.14 1.3M
2023-03-28 13.04 13.28 12.80 12.90 1.5M
2023-03-27 12.86 13.24 12.68 13.02 1.5M
2023-03-24 14.44 14.60 12.86 12.98 5.0M
2023-03-23 14.28 14.46 14.04 14.44 1.3M
2023-03-22 14.96 15.50 14.26 14.28 1.9M
2023-03-21 14.02 15.20 13.98 15.08 1.8M
2023-03-20 14.50 14.60 13.78 14.04 1.6M
2023-03-17 14.48 14.50 13.78 14.50 14.4M
2023-03-16 14.58 14.58 13.70 13.90 1.8M
2023-03-15 14.00 14.46 13.80 13.94 1.5M
2023-03-14 14.10 14.48 13.20 13.36 3.8M
2023-03-13 14.04 14.32 13.26 13.60 3.2M
2023-03-10 14.42 14.42 14.02 14.30 1.8M
2023-03-09 14.98 15.30 14.52 14.62 1.2M
2023-03-08 15.56 15.56 14.94 14.96 1.7M
2023-03-07 16.22 16.78 15.46 15.70 1.8M
2023-03-06 16.70 16.84 16.20 16.32 1.2M
2023-03-03 16.00 17.24 16.00 16.86 1.8M
2023-03-02 16.84 17.04 16.00 16.32 2.0M
2023-03-01 16.16 17.22 15.90 17.06 1.6M
2023-02-28 16.06 16.06 15.04 15.82 2.0M
2023-02-27 16.32 17.30 15.00 15.68 3.7M
2023-02-24 16.70 17.06 16.58 16.84 1.2M
2023-02-23 17.02 17.68 16.76 16.98 1.7M
2023-02-22 16.30 18.18 16.30 17.08 3.7M
2023-02-21 17.04 17.62 16.56 16.70 2.4M
2023-02-20 16.02 17.48 16.02 17.24 3.7M
2023-02-17 15.64 16.50 15.64 16.30 1.0M
2023-02-16 16.28 16.74 15.62 15.84 2.0M
2023-02-15 16.62 17.10 16.12 16.28 2.0M
2023-02-14 18.10 18.10 16.50 16.60 3.3M
2023-02-13 18.00 18.74 17.64 18.00 1.6M
2023-02-10 18.24 19.26 18.00 18.00 1.7M
2023-02-09 17.50 18.90 17.50 18.82 1.0M
2023-02-08 18.02 18.56 17.58 18.28 0.8M
2023-02-07 19.30 19.38 17.64 17.96 2.6M
2023-02-06 19.50 19.52 17.92 18.26 2.7M
2023-02-03 20.15 21.45 19.08 19.82 2.9M
2023-02-02 19.68 21.70 19.68 20.45 2.9M
2023-02-01 18.62 20.55 18.62 19.78 2.0M
2023-01-31 18.56 19.20 18.22 18.62 2.4M
2023-01-30 20.25 20.75 18.82 19.18 3.7M
2023-01-27 20.80 21.40 20.10 20.25 0.5M
2023-01-26 19.86 20.75 19.78 20.75 0.4M
2023-01-20 19.80 19.86 19.14 19.86 0.4M
2023-01-19 18.68 19.78 18.68 19.76 0.8M
2023-01-18 19.30 20.35 18.56 19.48 2.6M
2023-01-17 21.30 21.30 19.20 20.00 3.8M
2023-01-16 20.45 21.85 20.00 20.75 7.2M
2023-01-13 17.96 19.96 17.84 19.90 8.3M
2023-01-12 17.36 18.28 17.30 17.58 2.7M
2023-01-11 16.68 18.38 16.68 17.10 5.0M
2023-01-10 16.56 17.08 15.80 16.48 2.3M
2023-01-09 16.34 16.58 16.02 16.30 1.7M
2023-01-06 16.42 16.50 15.70 15.90 1.8M
2023-01-05 16.68 16.86 16.10 16.22 1.7M
2023-01-04 16.26 16.60 15.88 16.30 1.6M
2023-01-03 14.98 16.26 14.74 16.20 3.2M