Skip to main content
CARsgen Therapeutics Holdings Limited (HKG:2171)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
21.80
-0.96 (-4.22%)
Apr 29, 2026, 4:08 PM HKT

HKG:2171 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.0623.0621.5821.8021.80-4.22%5,878,760
Apr 28, 202624.3024.7822.5622.7622.76-5.87%4,400,037
Apr 27, 202624.7024.9223.9024.1824.18-2.11%3,399,500
Apr 24, 202623.8024.9623.2424.7024.703.78%4,503,000
Apr 23, 202624.0824.6023.2423.8023.80-2.30%3,238,000
Apr 22, 202625.0025.0023.7424.3624.36-2.56%6,437,282
Apr 21, 202626.4826.5824.7225.0025.00-5.94%9,486,501
Apr 20, 202625.1828.6025.1226.5826.586.75%15,385,200
Apr 17, 202623.8024.9023.7024.9024.903.66%5,219,500
Apr 16, 202622.1824.9822.0024.0224.029.18%10,740,600
Apr 15, 202621.0022.1021.0022.0022.005.26%6,415,860
Apr 14, 202618.9921.2818.7520.9020.9011.17%9,483,059
Apr 13, 202618.3118.9518.1518.8018.803.07%2,825,500
Apr 10, 202617.9418.4317.6418.2418.242.41%2,272,500
Apr 9, 202618.2118.4017.6017.8117.81-0.84%2,665,500
Apr 8, 202618.8518.9817.8217.9617.96-2.34%4,738,000
Apr 2, 202618.6719.0018.1018.3918.39-1.50%3,356,000
Apr 1, 202617.4919.1717.3818.6718.678.23%8,583,000
Mar 31, 202617.7818.2017.1017.2517.25-0.98%3,738,500
Mar 30, 202617.3418.0417.1017.4217.42-0.23%7,061,000
Mar 27, 202616.3917.7415.7517.4617.469.13%10,077,270
Mar 26, 202616.1816.8815.8916.0016.000.06%4,530,550
Mar 25, 202615.4716.3915.3515.9915.992.90%3,798,015
Mar 24, 202614.9615.5714.5415.5415.543.88%4,966,500
Mar 23, 202615.2215.2214.3514.9614.96-1.58%4,593,510
Mar 20, 202615.7116.3815.1915.2015.20-3.18%4,478,000
Mar 19, 202616.6216.6215.6015.7015.70-5.54%5,131,000
Mar 18, 202615.8916.7815.8016.6216.624.14%5,268,680
Mar 17, 202616.4516.6515.6015.9615.96-0.99%4,723,015
Mar 16, 202615.5616.7415.0816.1216.124.27%4,608,500
Mar 13, 202616.3416.3415.0315.4615.46-2.77%6,156,000
Mar 12, 202616.6816.6815.6915.9015.90-2.87%6,675,792
Mar 11, 202616.1817.1515.7116.3716.372.96%10,885,130
Mar 10, 202614.4416.1914.0015.9015.9014.22%24,954,030
Mar 9, 202612.5015.5012.1113.9213.9228.06%34,541,000
Mar 6, 202611.9612.1410.8710.8710.87-9.11%4,863,530
Mar 5, 202611.9012.2911.8011.9611.964.45%2,067,940
Mar 4, 202612.1812.2711.1511.4511.45-5.99%3,512,249
Mar 3, 202612.2612.8012.1012.1812.18-0.65%1,930,000
Mar 2, 202613.6513.9512.2012.2612.26-13.30%3,707,550
Feb 27, 202614.7714.7713.5614.1414.14-1.60%2,138,855
Feb 26, 202615.5915.5914.3514.3714.37-6.63%1,606,500
Feb 25, 202615.8715.9015.3715.3915.39-2.22%1,311,400
Feb 24, 202616.1016.1015.1815.7415.74-2.48%1,333,340
Feb 23, 202615.6216.4115.6216.1416.143.33%2,315,500
Feb 20, 202615.0715.7914.6015.6215.623.65%2,303,000
Feb 16, 202614.9015.5214.4415.0715.074.65%1,003,000
Feb 13, 202613.9314.4013.8014.4014.402.86%747,500
Feb 12, 202614.0914.2713.8214.0014.00-0.64%964,000
Feb 11, 202613.8714.4613.8714.0914.091.15%490,000
Feb 10, 202613.9714.4113.8113.9313.930.29%1,460,500
Feb 9, 202614.1314.3513.5013.8913.89-1.70%1,754,000
Feb 6, 202613.2014.5013.2014.1314.136.32%5,568,687
Feb 5, 202614.0314.4113.1413.2913.29-6.54%2,106,000
Feb 4, 202614.5914.5913.8814.2214.22-0.63%1,357,000
Feb 3, 202614.5714.5813.9514.3114.31-0.69%1,952,000
Feb 2, 202615.5215.5214.3014.4114.41-7.03%2,418,000
Jan 30, 202615.4915.5515.1315.5015.500.06%620,000
Jan 29, 202616.2116.2115.3915.4915.49-2.52%968,000
Jan 28, 202616.4616.6015.6215.8915.89-0.94%1,002,000
Jan 27, 202616.5016.5015.6416.0416.041.52%1,477,000
Jan 26, 202615.4016.3215.4015.8015.80-3.66%1,041,500
Jan 23, 202615.7516.5015.7516.4016.403.34%1,119,400
Jan 22, 202615.7416.6015.6615.8715.871.41%1,100,300
Jan 21, 202615.4815.7115.2215.6515.651.10%669,500
Jan 20, 202615.9815.9815.3615.4815.48-3.25%840,500
Jan 19, 202616.1916.1915.6016.0016.00-1.17%959,500
Jan 16, 202616.3916.6015.8716.1916.19-1.22%1,399,000
Jan 15, 202616.1316.5015.8616.3916.392.05%800,500
Jan 14, 202616.2516.7915.7316.0616.06-1.77%1,499,500
Jan 13, 202616.3116.8116.1016.3516.351.55%1,756,362
Jan 12, 202616.4616.5415.9016.1016.10-2.19%1,011,000
Jan 9, 202616.3816.5015.9016.4616.460.49%1,549,065
Jan 8, 202616.8017.0016.3816.3816.38-1.15%1,617,000
Jan 7, 202616.0216.6415.9316.5716.574.61%887,000
Jan 6, 202616.6616.8015.7315.8415.84-3.83%1,386,500
Jan 5, 202615.3216.6015.1216.4716.477.51%2,369,900
Jan 2, 202615.0015.3714.7015.3215.323.16%906,000
Dec 31, 202514.7314.8514.3214.8514.851.92%635,000
Dec 30, 202514.9014.9414.5014.5714.57-2.15%857,000
Dec 29, 202515.1715.1714.6414.8914.89-1.39%1,332,139
Dec 24, 202515.1715.2114.8615.1015.10-0.85%362,634
Dec 23, 202515.0015.7714.9515.2315.230.53%1,362,500
Dec 22, 202515.2015.3114.7115.1515.151.00%1,351,000
Dec 19, 202515.0015.3514.7815.0015.001.28%896,000
Dec 18, 202514.5414.9414.2014.8114.811.86%1,515,269
Dec 17, 202514.8814.8814.2014.5414.54-2.28%2,163,231
Dec 16, 202515.3315.3314.0014.8814.88-2.94%3,420,003
Dec 15, 202515.6015.6014.6615.3315.33-1.73%2,071,641
Dec 12, 202515.8115.8114.9115.6015.60-1.27%1,367,000
Dec 11, 202517.0417.0715.0515.8015.80-7.06%5,279,600
Dec 10, 202517.4617.7816.6617.0017.00-1.73%1,368,800
Dec 9, 202517.7818.3017.0117.3017.30-2.92%1,064,500
Dec 8, 202518.3018.9317.6817.8217.82-1.98%890,000
Dec 5, 202518.2918.5017.9018.1818.18-0.44%1,238,500
Dec 4, 202516.9118.3816.9118.2618.266.85%1,666,500
Dec 3, 202516.9617.2216.7117.0917.09-1,654,500
Dec 2, 202517.1717.3216.5817.0917.090.18%702,500
Dec 1, 202517.5917.8516.8917.0617.06-1.90%1,036,500
Nov 28, 202516.7017.6716.7017.3917.393.51%2,466,182