CARsgen Therapeutics Holdings Limited (HKG:2171)
Hong Kong · Delayed Price · Currency is HKD 21.12
-1.08 (-4.86%)
Sep 10, 2025, 1:45 PM HKT
HKG:2171 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 22.16 | 22.54 | 20.94 | 21.24 | 21.24 | -4.32% | 781,000 |
| Sep 9, 2025 | 23.00 | 23.00 | 22.00 | 22.20 | 22.20 | -3.73% | 1,163,900 |
| Sep 8, 2025 | 22.92 | 23.34 | 21.98 | 23.06 | 23.06 | 0.52% | 1,478,000 |
| Sep 5, 2025 | 21.40 | 23.06 | 20.80 | 22.94 | 22.94 | 9.55% | 3,324,500 |
| Sep 4, 2025 | 22.30 | 22.98 | 20.32 | 20.94 | 20.94 | -5.76% | 2,705,000 |
| Sep 3, 2025 | 22.28 | 22.92 | 21.82 | 22.22 | 22.22 | 3.35% | 2,184,000 |
| Sep 2, 2025 | 23.40 | 23.66 | 21.08 | 21.50 | 21.50 | -8.28% | 2,489,000 |
| Sep 1, 2025 | 22.90 | 23.78 | 21.86 | 23.44 | 23.44 | 1.47% | 2,740,500 |
| Aug 29, 2025 | 19.96 | 23.18 | 19.95 | 23.10 | 23.10 | 15.73% | 5,720,000 |
| Aug 28, 2025 | 21.64 | 21.86 | 19.40 | 19.96 | 19.96 | -7.16% | 5,304,500 |
| Aug 27, 2025 | 22.44 | 23.50 | 21.24 | 21.50 | 21.50 | -4.19% | 2,130,800 |
| Aug 26, 2025 | 21.40 | 22.52 | 21.00 | 22.44 | 22.44 | 1.54% | 2,826,500 |
| Aug 25, 2025 | 22.00 | 22.58 | 21.52 | 22.10 | 22.10 | 4.94% | 2,592,400 |
| Aug 22, 2025 | 21.14 | 21.74 | 20.76 | 21.06 | 21.06 | -0.38% | 1,415,500 |
| Aug 21, 2025 | 21.74 | 21.74 | 20.48 | 21.14 | 21.14 | -0.19% | 1,499,100 |
| Aug 20, 2025 | 22.14 | 22.50 | 21.02 | 21.18 | 21.18 | -5.53% | 1,506,500 |
| Aug 19, 2025 | 23.00 | 23.22 | 22.10 | 22.42 | 22.42 | -2.52% | 979,500 |
| Aug 18, 2025 | 23.00 | 23.68 | 22.46 | 23.00 | 23.00 | 1.32% | 2,284,100 |
| Aug 15, 2025 | 21.04 | 22.98 | 20.94 | 22.70 | 22.70 | 7.18% | 2,713,500 |
| Aug 14, 2025 | 21.06 | 21.80 | 20.74 | 21.18 | 21.18 | 0.57% | 1,347,500 |
| Aug 13, 2025 | 20.50 | 21.26 | 20.42 | 21.06 | 21.06 | 2.73% | 1,125,000 |
| Aug 12, 2025 | 21.02 | 21.58 | 20.06 | 20.50 | 20.50 | -2.38% | 1,456,500 |
| Aug 11, 2025 | 20.10 | 21.24 | 19.22 | 21.00 | 21.00 | 4.90% | 3,051,000 |
| Aug 8, 2025 | 20.00 | 20.22 | 19.43 | 20.02 | 20.02 | -0.30% | 1,544,500 |
| Aug 7, 2025 | 21.56 | 21.56 | 19.66 | 20.08 | 20.08 | -4.83% | 2,263,500 |
| Aug 6, 2025 | 21.78 | 21.78 | 20.64 | 21.10 | 21.10 | -2.59% | 1,990,500 |
| Aug 5, 2025 | 20.54 | 21.74 | 20.06 | 21.66 | 21.66 | 5.87% | 3,014,424 |
| Aug 4, 2025 | 19.50 | 20.46 | 18.51 | 20.46 | 20.46 | 4.49% | 3,254,800 |
| Aug 1, 2025 | 21.65 | 22.00 | 19.50 | 19.58 | 19.58 | -9.56% | 7,205,500 |
| Jul 31, 2025 | 23.75 | 23.80 | 21.35 | 21.65 | 21.65 | -8.84% | 3,541,100 |
| Jul 30, 2025 | 24.80 | 25.45 | 23.00 | 23.75 | 23.75 | -4.23% | 2,709,500 |
| Jul 29, 2025 | 23.25 | 25.05 | 22.40 | 24.80 | 24.80 | 6.67% | 3,169,500 |
| Jul 28, 2025 | 24.05 | 24.10 | 22.90 | 23.25 | 23.25 | -3.93% | 2,335,000 |
| Jul 25, 2025 | 25.40 | 25.40 | 23.40 | 24.20 | 24.20 | -2.02% | 2,101,500 |
| Jul 24, 2025 | 24.00 | 25.10 | 24.00 | 24.70 | 24.70 | 3.56% | 1,720,000 |
| Jul 23, 2025 | 24.90 | 24.90 | 23.60 | 23.85 | 23.85 | -2.05% | 1,255,000 |
| Jul 22, 2025 | 24.30 | 25.30 | 23.85 | 24.35 | 24.35 | -0.41% | 1,796,500 |
| Jul 21, 2025 | 24.85 | 25.20 | 24.00 | 24.45 | 24.45 | -1.61% | 1,633,500 |
| Jul 18, 2025 | 24.20 | 24.90 | 23.50 | 24.85 | 24.85 | 2.90% | 1,928,500 |
| Jul 17, 2025 | 22.35 | 24.95 | 22.35 | 24.15 | 24.15 | 7.81% | 4,903,700 |
| Jul 16, 2025 | 21.85 | 23.60 | 21.80 | 22.40 | 22.40 | 2.99% | 3,600,000 |
| Jul 15, 2025 | 21.05 | 22.70 | 20.80 | 21.75 | 21.75 | 4.57% | 3,613,000 |
| Jul 14, 2025 | 21.30 | 21.40 | 20.45 | 20.80 | 20.80 | -2.35% | 1,555,000 |
| Jul 11, 2025 | 22.45 | 22.50 | 20.85 | 21.30 | 21.30 | -1.39% | 1,802,000 |
| Jul 10, 2025 | 21.70 | 22.55 | 20.50 | 21.60 | 21.60 | -0.46% | 3,552,000 |
| Jul 9, 2025 | 21.80 | 22.10 | 21.10 | 21.70 | 21.70 | -0.69% | 2,267,000 |
| Jul 8, 2025 | 21.65 | 22.15 | 20.65 | 21.85 | 21.85 | 1.63% | 3,367,000 |
| Jul 7, 2025 | 21.05 | 21.65 | 20.20 | 21.50 | 21.50 | 2.38% | 2,002,500 |
| Jul 4, 2025 | 21.85 | 22.50 | 20.95 | 21.00 | 21.00 | -3.89% | 4,019,200 |
| Jul 3, 2025 | 21.55 | 22.40 | 20.90 | 21.85 | 21.85 | 2.58% | 2,516,500 |