HKSE - Delayed Quote HKD

CARsgen Therapeutics Holdings Limited (2171.HK)

21.150
-0.250
(-1.17%)
At close: 4:08:41 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Jun 3, 202521.65022.35020.50021.15021.1502,241,001
Jun 2, 202520.10021.70019.88021.40021.4002,383,000
May 30, 202520.15020.60019.56020.35020.3503,713,000
May 29, 202519.88020.70019.70020.15020.1502,187,500
May 28, 202520.90021.25019.38019.88019.8803,481,000
May 27, 202521.20022.35020.60020.90020.9003,747,000
May 26, 202521.20021.70020.30021.20021.2002,476,000
May 23, 202521.25021.65020.20020.40020.4007,009,998
May 22, 202521.20023.90021.20022.70022.7003,077,500
May 21, 202520.85022.25020.65021.60021.6003,269,501
May 20, 202519.68020.90019.54020.80020.8002,717,000
May 19, 202519.30019.84018.72019.68019.6801,329,500
May 16, 202519.02020.10018.68019.32019.3201,799,506
May 15, 202518.34019.56018.30019.28019.2802,755,000
May 14, 202519.08019.50018.00018.34018.3403,539,000
May 13, 202516.60019.62016.60019.08019.0806,805,001
May 12, 202516.86016.86015.80016.60016.6002,705,000
May 9, 202515.02016.88015.02016.88016.8802,584,500
May 8, 202515.56016.00015.12015.48015.4801,988,500
May 7, 202516.50016.82015.76016.20016.2002,609,000
May 6, 202515.94017.26015.92016.80016.8003,634,500
May 2, 202515.50016.00015.40015.94015.9401,000,500
Apr 30, 202516.20016.20015.20015.54015.5401,156,500
Apr 29, 202515.38016.26015.14015.98015.9801,836,500
Apr 28, 202515.40015.40014.76015.26015.2601,887,500
Apr 25, 202515.74015.84015.18015.40015.4001,976,000
Apr 24, 202514.98015.72014.98015.70015.7002,026,500
Apr 23, 202514.80015.42014.80014.98014.9801,914,500
Apr 22, 202512.76015.46012.76014.80014.8005,204,000
Apr 17, 202512.42013.26012.32012.74012.7401,516,500
Apr 16, 202512.72012.72012.34012.34012.3401,285,500
Apr 15, 202512.84013.30012.46012.70012.7001,568,000
Apr 14, 202512.18013.38012.18012.82012.8202,888,500
Apr 11, 202510.98012.20010.94012.18012.1802,758,500
Apr 10, 202511.10011.78010.88010.98010.9802,015,000
Apr 9, 202511.16011.1609.90010.76010.7604,507,500
Apr 8, 202510.96011.72010.68011.16011.1603,463,500
Apr 7, 202512.50012.88010.80010.88010.8807,079,500
Apr 3, 202515.14015.36014.30014.68014.6802,832,500
Apr 2, 202515.10015.62014.98015.16015.1602,481,000
Apr 1, 202515.56016.50015.30015.32015.3203,836,294
Mar 31, 202516.04016.10014.94015.46015.4604,437,500
Mar 28, 202514.28015.84014.28015.78015.7805,298,664
Mar 27, 202513.70014.58013.10014.28014.2804,753,000
Mar 26, 202512.72013.60012.72013.34013.3403,822,500
Mar 25, 202513.24013.26012.70012.80012.8001,649,000
Mar 24, 202512.52013.44012.18013.28013.2805,051,000
Mar 21, 202512.30012.72012.02012.48012.4804,015,294
Mar 20, 202513.54013.54012.08012.30012.3007,582,000
Mar 19, 202513.20013.46012.72013.00013.0002,616,848
Mar 18, 202514.20014.20012.96013.20013.2004,431,500
Mar 17, 202512.94013.74012.20013.74013.7406,138,500
Mar 14, 202514.50014.50012.70012.72012.7206,373,084
Mar 13, 202514.00014.44013.00013.10013.1005,684,500
Mar 12, 202514.56014.68014.02014.34014.3403,481,500
Mar 11, 202514.02014.58013.78014.24014.2405,669,322
Mar 10, 202516.02016.02013.60014.72014.7209,290,000
Mar 7, 202515.72016.06015.00016.06016.0609,557,550
Mar 6, 202515.76016.28015.20016.00016.0007,259,500
Mar 5, 202515.98015.98014.82015.20015.20010,164,728
Mar 4, 202515.90016.46015.52015.74015.7406,297,000
Mar 3, 202516.54017.12015.54015.88015.88011,221,000
Feb 28, 202517.28017.28015.72015.96015.96018,398,389
Feb 27, 202517.30019.78016.40016.76016.76023,938,072
Feb 26, 202513.84017.76013.84016.80016.80018,424,492
Feb 25, 202512.72013.84012.50013.84013.8407,705,500
Feb 24, 202512.40013.20011.84012.96012.96015,285,000
Feb 21, 202512.80013.42012.28012.80012.8009,690,980
Feb 20, 202512.86013.40012.28012.72012.7208,922,000
Feb 19, 202512.42013.20012.20012.86012.8608,023,500
Feb 18, 202511.12012.68011.02012.42012.42010,528,500
Feb 17, 202510.32011.54010.30011.28011.28014,225,500
Feb 14, 20259.60010.2609.60010.20010.2006,043,924
Feb 13, 202510.24010.3609.4409.5509.5506,637,937
Feb 12, 202510.16010.3809.90010.36010.3608,815,463
Feb 11, 20259.82010.2409.5809.8509.8506,687,000
Feb 10, 202510.00010.5409.6509.6609.66015,562,000
Feb 7, 20259.6309.6908.9109.3409.3407,174,500
Feb 6, 20259.5809.9609.3109.7609.7604,174,500
Feb 5, 202510.22010.3209.5109.5809.5805,119,000
Feb 4, 202510.32010.58010.10010.52010.520872,500
Feb 3, 202510.18010.4209.71010.20010.200951,500
Jan 28, 202510.08010.08010.08010.08010.080-
Jan 27, 202510.32010.5409.98010.34010.3404,076,000
Jan 24, 202510.40010.76010.04010.28010.2803,747,500
Jan 23, 202510.96011.46010.22010.40010.4006,750,669
Jan 22, 202511.02011.20010.88010.94010.9403,444,000
Jan 21, 202511.08011.34010.64011.02011.0204,744,500
Jan 20, 202510.32011.24010.28011.06011.06010,654,500
Jan 17, 202510.68010.68010.12010.26010.2606,295,500
Jan 16, 202510.18011.7809.90010.68010.68026,240,000
Jan 15, 20259.84010.0209.6609.7409.7403,263,000
Jan 14, 20259.60010.1809.5009.9909.9906,968,500
Jan 13, 20259.14010.4209.1409.6009.60013,451,000
Jan 10, 20259.2609.4309.1509.2509.2503,142,000
Jan 9, 20259.0909.6508.9009.3809.3804,652,500
Jan 8, 20259.0909.1808.5009.1109.1105,712,500
Jan 7, 20259.6609.8708.9209.0609.0605,072,000
Jan 6, 20259.6409.9809.2009.6509.6507,057,000
Jan 3, 20259.3809.7209.1709.6309.6308,073,500
Jan 2, 20259.1009.8008.8309.3809.3806,296,500
Dec 31, 20249.2409.2409.2409.2409.240-
Dec 30, 20248.42010.3008.4209.0309.03027,237,000
Dec 27, 20249.1009.1008.2108.3908.39011,953,000
Dec 24, 20249.0909.0909.0909.0909.090-
Dec 23, 20248.4008.8908.3008.5208.5207,174,000
Dec 20, 20248.8708.8708.4108.4208.4206,420,000
Dec 19, 20249.0409.4908.5708.6908.6907,869,500
Dec 18, 20249.2009.3708.7308.8808.8806,553,500
Dec 17, 20249.9409.9408.8209.2009.2009,005,500
Dec 16, 20249.68010.0409.2509.6509.6508,119,916
Dec 13, 202410.38010.4609.6809.6809.6809,986,000
Dec 12, 202410.46010.4609.64010.14010.14020,321,500
Dec 11, 20247.84010.7407.68010.66010.66069,495,400
Dec 10, 20247.3108.0707.3007.6507.65016,035,700
Dec 9, 20247.2007.3406.9707.3007.3008,069,300
Dec 6, 20246.7207.0106.7206.9306.9305,494,700
Dec 5, 20246.4307.0406.3206.8506.8508,158,300
Dec 4, 20246.6706.6906.3506.4306.4305,717,500
Dec 3, 20246.6906.8606.5106.6706.6704,086,000
Dec 2, 20246.6506.8606.4506.7606.7605,519,500
Nov 29, 20246.8806.9106.5706.6506.6505,703,500
Nov 28, 20247.3407.5606.6506.8806.88013,403,500
Nov 27, 20246.9908.3506.9907.3907.39037,285,500
Nov 26, 20246.7907.0706.6906.8606.8606,046,500
Nov 25, 20247.0207.2506.5906.7606.7608,530,000
Nov 22, 20247.1407.7407.0207.0207.0209,532,500
Nov 21, 20247.5007.5307.0007.2207.2208,029,500
Nov 20, 20246.5507.4806.5107.3707.37019,000,000
Nov 19, 20246.5606.8106.2906.5506.55011,504,500
Nov 18, 20246.0006.6506.0006.2906.29012,083,000
Nov 15, 20246.1206.3905.9206.1006.10011,077,000
Nov 14, 20247.2907.3406.1006.1906.19023,987,400
Nov 13, 20248.2708.2707.0907.2907.29018,425,500
Nov 12, 20248.5808.7907.9108.2608.26019,579,000
Nov 11, 20247.6209.0907.3308.4608.46041,581,007
Nov 8, 20247.1009.2006.8607.5607.56085,304,000
Nov 7, 20244.9006.9804.8206.7106.71073,187,886
Nov 6, 20244.9705.2004.6104.7304.73013,745,000
Nov 5, 20244.8004.8504.5304.7904.7906,879,000
Nov 4, 20244.9704.9704.4804.7504.7508,201,500
Nov 1, 20245.0805.7304.7504.7904.79017,838,500
Oct 31, 20245.0805.1104.8505.0905.0908,332,500
Oct 30, 20244.6005.2904.4805.0005.00022,476,500
Oct 29, 20244.1704.6504.1404.4804.48014,001,000
Oct 28, 20244.2004.2804.0904.1704.1703,262,500
Oct 25, 20243.8604.1503.8504.1504.1505,617,500
Oct 24, 20243.9904.0303.8003.8303.8303,687,000
Oct 23, 20244.0504.0903.9203.9903.9903,373,500
Oct 22, 20244.0404.1803.8903.9403.9406,366,500
Oct 21, 20244.1404.1603.9004.0104.0103,955,500
Oct 18, 20243.8504.0903.7804.0104.0106,173,206
Oct 17, 20243.8903.9703.7303.8003.8006,189,944
Oct 16, 20243.7203.9303.7203.8103.8104,666,000
Oct 15, 20244.4004.4003.7203.8103.8108,006,000
Oct 14, 20244.9004.9004.1804.2404.2407,693,500
Oct 10, 20244.6705.1904.4004.7504.75020,524,000
Oct 9, 20244.3905.4604.1404.5004.50023,625,500
Oct 8, 20245.0105.3904.3304.3904.39013,911,000
Oct 7, 20244.8604.9704.6204.9004.9002,713,024
Oct 4, 20244.4304.7304.3004.7304.7302,310,000
Oct 3, 20244.7504.7604.1804.4104.4101,701,500
Oct 2, 20244.8004.9104.4604.7504.7503,830,500
Sep 30, 20244.6805.0004.4104.7904.79010,947,900
Sep 27, 20243.7704.3903.7704.2804.2808,423,000
Sep 26, 20243.4103.6903.3403.6703.6707,847,500
Sep 25, 20243.2003.6703.2003.4103.41013,891,000
Sep 24, 20242.9703.2002.9103.1503.1505,324,000
Sep 23, 20243.0903.4202.9502.9702.97014,944,500
Sep 20, 20243.0803.2102.8903.0603.0607,455,000
Sep 19, 20243.0903.1502.9203.0803.0805,754,932
Sep 17, 20242.7203.0902.7003.0903.090914,500
Sep 16, 20243.0703.1202.5302.7102.7102,037,000
Sep 13, 20242.6303.1702.6103.1203.12011,836,886
Sep 12, 20242.7002.7002.5802.5902.5902,846,000
Sep 11, 20242.6702.7202.5902.6302.6302,529,000
Sep 10, 20242.7502.8302.6402.7002.7003,042,000
Sep 9, 20242.7202.8202.6002.7602.7607,793,714
Sep 5, 20242.6502.7202.4802.6902.69010,817,000
Sep 4, 20243.0403.0402.5702.6602.6609,671,500
Sep 3, 20243.0103.1603.0003.0403.0401,184,000
Sep 2, 20243.2203.2402.9803.0503.0503,930,500
Aug 30, 20243.4903.5503.2203.2503.2503,953,500
Aug 29, 20243.7203.7203.2403.4303.4304,415,000
Aug 28, 20243.5003.6803.5003.6103.6101,021,500
Aug 27, 20243.6603.7803.5903.6403.640947,000
Aug 26, 20243.9003.9003.5803.6303.630896,500
Aug 23, 20243.7503.7903.5503.7003.700942,000
Aug 22, 20243.9503.9503.7503.7503.750996,000
Aug 21, 20243.8803.9803.8103.8903.890499,000
Aug 20, 20243.9404.0203.8503.8503.850573,500
Aug 19, 20244.0704.1003.9203.9203.920710,500
Aug 16, 20243.9604.1503.9604.0704.070733,500
Aug 15, 20243.7804.0703.7803.9603.960825,000
Aug 14, 20243.9503.9503.7503.8303.8301,168,500
Aug 13, 20244.0904.0903.8103.9303.930720,500
Aug 12, 20243.8403.9903.8403.9303.930530,000
Aug 9, 20244.0004.0803.9403.9403.940854,000
Aug 8, 20244.0504.0603.9603.9803.980625,000
Aug 7, 20244.1804.1904.0204.0304.030887,500
Aug 6, 20244.1604.2104.0504.1804.1801,453,500
Aug 5, 20244.0804.1203.9104.0104.0101,421,500
Aug 2, 20243.9704.0903.9103.9103.910641,500
Aug 1, 20244.1404.1403.8503.9703.970845,000
Jul 31, 20243.9404.1403.7204.0404.0401,763,500
Jul 30, 20244.1504.1503.8803.9403.9401,591,000
Jul 29, 20244.2004.2004.1304.1504.150299,000
Jul 26, 20244.2004.2504.1504.1604.1601,040,000
Jul 25, 20244.3204.3904.1604.1604.160718,500
Jul 24, 20244.8204.8204.2604.3604.360951,000
Jul 23, 20244.4704.6604.4104.4104.410966,000
Jul 22, 20244.5304.8404.5304.6704.6701,651,000
Jul 19, 20244.5004.5904.4404.5304.5301,546,500
Jul 18, 20244.4204.5504.3404.5004.5002,056,740
Jul 17, 20244.2404.6204.1604.4904.4903,342,500
Jul 16, 20244.1204.2404.0404.2004.2001,012,500
Jul 15, 20244.2804.2804.0004.1404.1401,963,500
Jul 12, 20244.1604.2904.1004.2604.2603,386,000
Jul 11, 20243.9604.2703.9604.1004.1002,243,500
Jul 10, 20244.0704.0703.9304.0004.0001,610,500
Jul 9, 20244.2004.1903.9003.9603.9602,888,000
Jul 8, 20244.3304.3304.0304.0604.0601,060,500
Jul 5, 20244.4004.4904.3004.3804.3801,804,592
Jul 4, 20244.3804.5004.3804.4004.400978,000
Jul 3, 20244.7704.7704.4204.5004.5001,909,500
Jul 2, 20244.7204.8704.4904.5004.5002,090,000
Jun 28, 20244.9604.9504.7104.8004.8001,447,500
Jun 27, 20245.0305.0304.7004.9004.9001,134,500
Jun 26, 20244.9505.1204.8704.9604.9601,501,500
Jun 25, 20245.1205.0004.7704.9404.9401,835,000
Jun 24, 20245.5405.5404.7204.8704.8704,553,500
Jun 21, 20245.7205.8805.5105.5405.5402,532,500
Jun 20, 20245.5905.8905.5205.7005.7008,250,500
Jun 19, 20245.4005.7605.2605.7605.7604,595,000
Jun 18, 20245.8905.8905.1305.4205.4205,987,500
Jun 17, 20245.8906.0005.8505.8905.8901,051,500
Jun 14, 20245.8606.1605.6206.1606.1601,668,500
Jun 13, 20245.7005.8605.6405.7405.7401,567,500
Jun 12, 20245.5505.6005.0205.6005.6002,807,000
Jun 11, 20246.0206.0205.5505.5505.5501,956,000
Jun 7, 20245.8006.2305.8005.9905.9902,905,000
Jun 6, 20246.6306.6305.6205.7105.7104,905,000
Jun 5, 20246.9806.9806.5506.5506.5502,323,500
Jun 4, 20247.3507.3506.4607.0007.0003,069,001
Jun 3, 20246.9507.4106.6007.1407.1404,604,500

Related Tickers

9969.HK InnoCare Pharma Limited
11.040
-0.36%
 
2256.HK Abbisko Cayman Limited
9.590
+1.05%
 
9688.HK Zai Lab Limited
24.150
+2.11%
 
9966.HK Alphamab Oncology
8.440
-7.76%
 
1167.HK JACOBIO-B
5.250
-4.02%
 
1477.HK OCUMENSION-B
7.820
-0.76%
 
2137.HK Brii Biosciences Limited
1.860
+1.09%
 
9995.HK RemeGen Co., Ltd.
50.550
+5.97%
 
2315.HK Biocytogen Pharmaceuticals (Beijing) Co., Ltd.
17.980
-0.44%
 
6660.HK AIM Vaccine Co., Ltd.
3.930
+5.65%