Want to see HK:2171 full AI Analyst Report?
CARsgen Therapeutics Holdings Ltd. (2171) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.97 | 11.10 | 10.63 | 10.63 | 10.63 | -2.92% | 1,713,500 | 0.81 |
| Oct 29, 2026 | 11.06 | 11.34 | 10.81 | 10.95 | 10.95 | -2.67% | 1,352,000 | 0.64 |
| Oct 28, 2026 | 10.97 | 11.47 | 10.97 | 11.25 | 11.25 | +0.00% | 861,343 | 0.40 |
| Oct 27, 2026 | 11.25 | 11.32 | 10.94 | 11.25 | 11.25 | +0.72% | 1,473,500 | 0.68 |
| Oct 26, 2026 | 10.75 | 11.55 | 10.75 | 11.17 | 11.17 | -0.36% | 765,500 | 0.35 |
| Oct 23, 2026 | 10.92 | 11.21 | 10.47 | 11.21 | 11.21 | +3.60% | 1,420,500 | 0.65 |
| Oct 22, 2026 | 11.93 | 11.93 | 10.80 | 10.82 | 10.82 | -9.83% | 2,003,500 | 0.91 |
| Oct 21, 2026 | 12.30 | 12.40 | 11.80 | 12.00 | 12.00 | -0.50% | 801,500 | 0.36 |
| Oct 20, 2026 | 11.66 | 12.26 | 11.45 | 12.06 | 12.06 | +3.43% | 1,576,821 | 0.70 |
| Oct 19, 2026 | 11.66 | 12.07 | 11.30 | 11.66 | 11.66 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 11.30 | 12.07 | 11.30 | 11.66 | 11.66 | +4.95% | 2,288,058 | 1.00 |
| Oct 15, 2026 | 11.68 | 11.68 | 10.89 | 11.11 | 11.11 | -3.56% | 2,740,500 | 1.20 |
| Oct 14, 2026 | 11.15 | 11.85 | 11.15 | 11.52 | 11.52 | +0.26% | 1,410,039 | 0.60 |
| Oct 13, 2026 | 11.47 | 11.49 | 11.12 | 11.49 | 11.49 | -0.78% | 1,344,861 | 0.56 |
| Oct 12, 2026 | 11.84 | 11.90 | 11.43 | 11.58 | 11.58 | -0.43% | 1,622,732 | 0.66 |
| Oct 09, 2026 | 12.08 | 12.08 | 11.47 | 11.63 | 11.63 | -3.57% | 2,923,659 | 1.20 |
| Oct 08, 2026 | 12.76 | 12.76 | 11.96 | 12.06 | 12.06 | -2.58% | 2,310,516 | 0.94 |
| Oct 07, 2026 | 12.70 | 12.77 | 12.25 | 12.38 | 12.38 | -4.77% | 475,500 | 0.19 |
| Oct 06, 2026 | 12.23 | 13.00 | 12.23 | 13.00 | 13.00 | +5.43% | 1,143,098 | 0.45 |
| Oct 05, 2026 | 12.60 | 12.60 | 12.19 | 12.33 | 12.33 | -0.96% | 158,500 | 0.06 |
| Oct 02, 2026 | 12.35 | 12.67 | 11.50 | 12.45 | 12.45 | -1.19% | 670,500 | 0.25 |
| Oct 01, 2026 | 12.60 | 12.75 | 12.05 | 12.60 | 12.60 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 12.68 | 12.75 | 12.05 | 12.60 | 12.60 | +1.20% | 2,952,797 | 1.06 |
| Sep 29, 2026 | 12.19 | 12.75 | 12.19 | 12.45 | 12.45 | +2.13% | 3,697,253 | 1.31 |
| Sep 28, 2026 | 12.80 | 12.90 | 12.00 | 12.19 | 12.19 | -5.43% | 3,539,500 | 1.28 |
| Sep 25, 2026 | 12.79 | 13.00 | 12.70 | 12.89 | 12.89 | +0.78% | 98,000 | 0.03 |
| Sep 24, 2026 | 13.20 | 13.20 | 12.62 | 12.79 | 12.79 | -3.11% | 1,515,000 | 0.51 |
| Sep 23, 2026 | 13.40 | 13.54 | 13.02 | 13.20 | 13.20 | +0.61% | 1,443,500 | 0.46 |
| Sep 22, 2026 | 13.50 | 13.65 | 13.08 | 13.12 | 13.12 | -2.09% | 1,589,500 | 0.47 |
| Sep 21, 2026 | 12.70 | 13.60 | 12.62 | 13.40 | 13.40 | +5.10% | 3,878,000 | 1.11 |
| Sep 18, 2026 | 12.42 | 12.77 | 12.34 | 12.75 | 12.75 | +3.66% | 3,588,500 | 0.96 |
| Sep 17, 2026 | 12.70 | 12.70 | 12.25 | 12.30 | 12.30 | -1.84% | 1,194,000 | 0.31 |
| Sep 16, 2026 | 12.70 | 12.70 | 12.30 | 12.53 | 12.53 | +0.40% | 1,459,665 | 0.38 |
| Sep 15, 2026 | 12.90 | 12.90 | 12.37 | 12.48 | 12.48 | -2.04% | 1,943,500 | 0.50 |
| Sep 14, 2026 | 12.90 | 12.94 | 12.21 | 12.74 | 12.74 | +1.51% | 2,385,500 | 0.60 |
| Sep 11, 2026 | 12.47 | 13.09 | 12.22 | 12.55 | 12.55 | +0.64% | 3,270,000 | 0.83 |
| Sep 10, 2026 | 13.30 | 13.32 | 12.41 | 12.47 | 12.47 | -7.15% | 3,840,000 | 0.96 |
| Sep 09, 2026 | 13.40 | 13.63 | 13.15 | 13.43 | 13.43 | +0.22% | 1,792,000 | 0.43 |
| Sep 08, 2026 | 13.55 | 13.65 | 13.21 | 13.40 | 13.40 | +1.06% | 1,785,500 | 0.43 |
| Sep 07, 2026 | 13.43 | 13.90 | 13.16 | 13.26 | 13.26 | -1.27% | 1,777,000 | 0.41 |
| Sep 04, 2026 | 13.16 | 13.61 | 13.10 | 13.43 | 13.43 | +2.36% | 2,465,000 | 0.56 |
| Sep 03, 2026 | 13.09 | 13.25 | 12.88 | 13.12 | 13.12 | +2.02% | 2,310,100 | 0.52 |
| Sep 02, 2026 | 13.10 | 13.42 | 12.52 | 12.86 | 12.86 | -1.83% | 2,576,406 | 0.58 |
| Sep 01, 2026 | 13.21 | 13.42 | 12.90 | 13.10 | 13.10 | -0.83% | 2,215,000 | 0.49 |
| Aug 31, 2026 | 13.42 | 13.54 | 13.15 | 13.21 | 13.21 | -1.93% | 2,399,000 | 0.53 |
| Aug 28, 2026 | 13.77 | 13.86 | 13.47 | 13.47 | 13.47 | -1.68% | 1,395,500 | 0.30 |
| Aug 27, 2026 | 13.69 | 13.73 | 13.31 | 13.70 | 13.70 | +2.54% | 1,315,500 | 0.28 |
| Aug 26, 2026 | 13.64 | 13.98 | 13.31 | 13.36 | 13.36 | +0.00% | 2,589,500 | 0.55 |
| Aug 25, 2026 | 13.33 | 13.41 | 12.95 | 13.36 | 13.36 | +1.14% | 1,899,500 | 0.40 |
| Aug 24, 2026 | 13.53 | 13.62 | 13.21 | 13.21 | 13.21 | -2.37% | 1,857,000 | 0.39 |