CARsgen Therapeutics Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02171  2021-06-18    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 15.10 15.02 15.10 466,529,974 15.10 15.02 15.10 14.00 18.93 29,410,678 15.863 -13.17%
2025-11-28 0 20 17.39 17.39 17.43 743,663,148 17.39 17.39 17.43 13.75 18.38 45,158,200 16.468 5.52%
2025-10-31 0 20 16.48 16.47 16.48 568,985,577 16.48 16.47 16.48 15.84 21.96 31,377,425 18.134 -14.52%
2025-09-30 0 22 19.28 19.12 19.28 1,093,331,820 19.28 19.12 19.28 18.36 23.78 52,157,462 20.962 -16.54%
2025-08-29 0 21 23.10 22.94 23.10 1,161,846,104 23.10 22.94 23.10 18.51 23.68 55,206,124 21.046 6.70%
2025-07-31 0 22 21.65 21.65 21.75 1,360,781,778 21.65 21.65 21.75 20.20 25.45 59,852,000 22.736 -6.28%
2025-06-30 0 21 23.10 23.05 23.10 1,618,452,614 23.10 23.05 23.10 18.38 25.60 72,444,798 22.340 13.51%
2025-05-30 0 20 20.35 20.20 20.35 1,204,557,712 20.35 20.20 20.35 15.02 23.90 62,428,506 19.295 30.95%
2025-04-30 0 19 15.54 15.50 15.54 698,919,866 15.54 15.50 15.54 9.900 16.50 52,233,794 13.381 0.52%
2025-03-31 0 21 15.46 15.40 15.46 1,790,955,313 15.46 15.40 15.46 12.02 17.12 124,793,990 14.351 -3.13%
2025-02-28 0 20 15.96 15.96 15.98 2,558,724,841 15.96 15.96 15.98 8.910 19.78 197,180,257 12.977 58.33%
2025-01-28 0 19 10.08 10.00 10.08 1,335,204,200 10.08 10.00 10.08 8.500 11.78 131,252,781 10.173 9.45%
2024-12-31 0 20 9.210 9.180 9.210 2,235,867,010 9.210 9.180 9.210 6.320 10.74 252,857,316 8.8424 38.50%
2024-11-29 0 21 6.650 6.640 6.650 3,171,319,238 6.650 6.640 6.650 4.480 9.200 450,924,293 7.0329 30.65%
2024-10-31 0 21 5.090 5.060 5.090 781,753,912 5.090 5.060 5.090 3.720 5.460 172,416,674 4.5341 6.26%
2024-09-30 0 19 4.790 4.790 4.800 420,442,591 4.790 4.790 4.800 2.480 5.000 131,189,932 3.2048 47.38%
2024-08-30 0 22 3.250 3.240 3.260 96,202,323 3.250 3.240 3.260 3.220 4.210 25,660,000 3.7491 -19.55%
2024-07-31 0 22 4.040 4.040 4.060 157,568,366 4.040 4.040 4.060 3.720 4.870 36,872,332 4.2733 -15.83%
2024-06-28 0 19 4.800 4.750 4.800 337,911,273 4.800 4.750 4.800 4.700 7.410 58,695,001 5.7571 -30.13%
2024-05-31 0 21 6.870 6.870 6.910 297,384,124 6.870 6.870 6.910 5.560 7.280 45,440,184 6.5445 15.66%
2024-04-30 0 20 5.940 5.920 5.940 110,962,095 5.940 5.920 5.940 4.300 6.240 21,434,800 5.1767 -1.66%
2024-03-28 0 20 6.040 6.040 6.060 136,313,190 6.040 6.040 6.060 5.820 7.530 21,252,600 6.4140 -9.31%
2024-02-29 0 19 6.660 6.660 6.800 169,178,846 6.660 6.660 6.800 3.830 7.450 31,054,500 5.4478 68.61%
2024-01-31 0 22 3.950 3.880 3.950 148,467,761 3.950 3.880 3.950 3.730 6.640 27,197,404 5.4589 -39.23%
2023-12-29 0 19 6.500 6.500 6.540 323,395,650 6.500 6.500 6.540 5.900 9.780 45,568,925 7.0968 -30.78%
2023-11-30 0 22 9.390 9.380 9.390 318,823,332 9.390 9.380 9.390 8.500 11.88 31,227,201 10.210 -9.54%
2023-10-31 0 20 10.38 10.38 10.48 82,353,109 10.38 10.38 10.48 7.680 10.76 8,619,000 9.5548 24.46%
2023-09-29 0 19 8.340 8.340 8.460 101,646,205 8.340 8.340 8.460 8.120 9.440 11,303,000 8.9929 -9.74%
2023-08-31 0 23 9.240 9.150 9.240 223,334,189 9.240 9.150 9.240 9.010 11.68 22,306,500 10.012 -18.66%
2023-07-31 0 20 11.36 11.24 11.36 208,871,486 11.36 11.24 11.36 9.420 11.88 20,175,149 10.353 17.23%
2023-06-30 0 21 9.690 9.600 9.690 210,009,457 9.690 9.600 9.690 9.400 11.22 20,431,203 10.279 -6.65%
2023-05-31 0 21 10.38 10.34 10.38 302,077,584 10.38 10.34 10.38 10.18 12.64 27,059,852 11.163 -15.61%
2023-04-28 0 17 12.30 12.30 12.36 405,124,568 12.30 12.30 12.36 11.82 15.40 30,321,622 13.361 -3.15%
2023-03-31 0 23 12.70 12.60 12.70 821,202,093 12.70 12.60 12.70 12.22 17.24 57,418,702 14.302 -19.72%
2023-02-28 0 20 15.82 15.82 15.90 793,067,372 15.82 15.82 15.90 15.00 21.70 44,916,246 17.657 -15.04%
2023-01-31 0 18 18.62 18.56 18.62 930,066,717 18.62 18.56 18.62 14.74 21.85 50,017,888 18.595 24.30%
2022-12-30 0 20 14.98 14.98 15.00 565,801,124 14.98 14.98 15.00 13.50 16.80 37,403,528 15.127 8.55%
2022-11-30 0 22 13.80 13.76 13.80 842,875,609 13.80 13.76 13.80 12.30 16.38 59,398,870 14.190 4.23%
2022-10-31 0 20 13.24 13.22 13.24 635,906,521 13.24 13.22 13.24 9.200 14.60 52,243,466 12.172 19.06%
2022-09-30 0 21 11.12 11.10 11.12 757,932,372 11.12 11.10 11.12 10.96 19.10 52,837,828 14.345 -41.47%
2022-08-31 0 23 19.00 18.74 19.00 496,694,554 19.00 18.74 19.00 13.00 20.65 27,950,900 17.770 26.84%
2022-07-29 0 20 14.98 15.02 15.24 499,699,914 14.98 15.02 15.24 14.26 18.88 30,114,116 16.594 2.46%
2022-06-30 0 21 14.62 14.62 14.64 696,794,304 14.62 14.62 14.64 10.68 17.42 51,021,943 13.657 36.64%
2022-05-31 0 20 10.70 10.68 10.70 234,439,450 10.70 10.68 10.70 9.680 11.90 21,591,425 10.858 3.08%
2022-04-29 0 18 10.38 10.34 10.38 121,715,890 10.38 10.34 10.38 10.00 15.86 9,695,500 12.554 -32.68%
2022-03-31 0 23 15.42 15.10 15.42 434,421,367 15.42 15.10 15.42 10.02 21.50 29,651,515 14.651 -19.10%
2022-02-28 0 17 19.06 19.06 19.18 252,103,625 19.06 19.06 19.18 14.90 20.75 14,425,500 17.476 12.12%
2022-01-31 0 21 17.00 16.92 17.00 933,121,474 17.00 16.92 17.00 15.44 30.15 43,038,525 21.681 -38.18%
2021-12-31 0 22 27.50 27.10 27.50 649,906,819 27.50 27.10 27.50 23.70 44.45 20,018,273 32.466 -30.90%
2021-11-30 0 22 39.80 39.80 39.85 524,781,686 39.80 39.80 39.85 34.65 49.70 12,717,930 41.263 -5.35%
2021-10-29 0 18 42.05 42.05 42.10 435,516,166 42.05 42.05 42.10 39.50 57.25 9,885,650 44.055 -22.84%
2021-09-30 0 21 54.50 54.00 54.50 1,008,999,674 54.50 54.00 54.50 37.80 54.50 22,205,507 45.439 37.11%
2021-08-31 0 22 39.75 39.15 39.75 820,400,734 39.75 39.15 39.75 26.55 41.00 24,141,476 33.983 37.78%
2021-07-30 0 21 28.85 28.85 29.50 673,803,985 28.85 28.85 29.50 22.55 34.50 22,230,514 30.310 -5.25%
2021-06-30 0 9 30.45 30.45 30.60 2,334,031,705 30.45 30.45 30.60 26.60 33.25 78,002,065 29.923

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top