HKSE - Delayed Quote HKD
CARsgen Therapeutics Holdings Limited (2171.HK)
At close: October 31 at 4:08 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 5.080 | 5.730 | 4.750 | 4.790 | 4.790 | 17,838,500 |
| Oct 31, 2024 | 5.080 | 5.110 | 4.850 | 5.090 | 5.090 | 8,332,500 |
| Oct 30, 2024 | 4.600 | 5.290 | 4.480 | 5.000 | 5.000 | 22,476,500 |
| Oct 29, 2024 | 4.170 | 4.650 | 4.140 | 4.480 | 4.480 | 14,001,000 |
| Oct 28, 2024 | 4.200 | 4.280 | 4.090 | 4.170 | 4.170 | 3,262,500 |
| Oct 25, 2024 | 3.860 | 4.150 | 3.850 | 4.150 | 4.150 | 5,617,500 |
| Oct 24, 2024 | 3.990 | 4.030 | 3.800 | 3.830 | 3.830 | 3,687,000 |
| Oct 23, 2024 | 4.050 | 4.090 | 3.920 | 3.990 | 3.990 | 3,373,500 |
| Oct 22, 2024 | 4.040 | 4.180 | 3.890 | 3.940 | 3.940 | 6,366,500 |
| Oct 21, 2024 | 4.140 | 4.160 | 3.900 | 4.010 | 4.010 | 3,955,500 |
| Oct 18, 2024 | 3.850 | 4.090 | 3.780 | 4.010 | 4.010 | 6,173,206 |
| Oct 17, 2024 | 3.890 | 3.970 | 3.730 | 3.800 | 3.800 | 6,189,944 |
| Oct 16, 2024 | 3.720 | 3.930 | 3.720 | 3.810 | 3.810 | 4,666,000 |
| Oct 15, 2024 | 4.400 | 4.400 | 3.720 | 3.810 | 3.810 | 8,006,000 |
| Oct 14, 2024 | 4.900 | 4.900 | 4.180 | 4.240 | 4.240 | 7,693,500 |
| Oct 10, 2024 | 4.670 | 5.190 | 4.400 | 4.750 | 4.750 | 20,524,000 |
| Oct 9, 2024 | 4.390 | 5.460 | 4.140 | 4.500 | 4.500 | 23,625,500 |
| Oct 8, 2024 | 5.010 | 5.390 | 4.330 | 4.390 | 4.390 | 13,911,000 |
| Oct 7, 2024 | 4.860 | 4.970 | 4.620 | 4.900 | 4.900 | 2,713,024 |
| Oct 4, 2024 | 4.430 | 4.730 | 4.300 | 4.730 | 4.730 | 2,310,000 |
| Oct 3, 2024 | 4.750 | 4.760 | 4.180 | 4.410 | 4.410 | 1,701,500 |
| Oct 2, 2024 | 4.800 | 4.910 | 4.460 | 4.750 | 4.750 | 3,830,500 |
| Sep 30, 2024 | 4.680 | 5.000 | 4.410 | 4.790 | 4.790 | 10,947,900 |
| Sep 27, 2024 | 3.770 | 4.390 | 3.770 | 4.280 | 4.280 | 8,423,000 |
| Sep 26, 2024 | 3.410 | 3.690 | 3.340 | 3.670 | 3.670 | 7,847,500 |
| Sep 25, 2024 | 3.200 | 3.670 | 3.200 | 3.410 | 3.410 | 13,891,000 |
| Sep 24, 2024 | 2.970 | 3.200 | 2.910 | 3.150 | 3.150 | 5,324,000 |
| Sep 23, 2024 | 3.090 | 3.420 | 2.950 | 2.970 | 2.970 | 14,944,500 |
| Sep 20, 2024 | 3.080 | 3.210 | 2.890 | 3.060 | 3.060 | 7,455,000 |
| Sep 19, 2024 | 3.090 | 3.150 | 2.920 | 3.080 | 3.080 | 5,754,932 |
| Sep 17, 2024 | 2.720 | 3.090 | 2.700 | 3.090 | 3.090 | 914,500 |
| Sep 16, 2024 | 3.070 | 3.120 | 2.530 | 2.710 | 2.710 | 2,037,000 |
| Sep 13, 2024 | 2.630 | 3.170 | 2.610 | 3.120 | 3.120 | 11,836,886 |
| Sep 12, 2024 | 2.700 | 2.700 | 2.580 | 2.590 | 2.590 | 2,846,000 |
| Sep 11, 2024 | 2.670 | 2.720 | 2.590 | 2.630 | 2.630 | 2,529,000 |
| Sep 10, 2024 | 2.750 | 2.830 | 2.640 | 2.700 | 2.700 | 3,042,000 |
| Sep 9, 2024 | 2.720 | 2.820 | 2.600 | 2.760 | 2.760 | 7,793,714 |
| Sep 5, 2024 | 2.650 | 2.720 | 2.480 | 2.690 | 2.690 | 10,817,000 |
| Sep 4, 2024 | 3.040 | 3.040 | 2.570 | 2.660 | 2.660 | 9,671,500 |
| Sep 3, 2024 | 3.010 | 3.160 | 3.000 | 3.040 | 3.040 | 1,184,000 |
| Sep 2, 2024 | 3.220 | 3.240 | 2.980 | 3.050 | 3.050 | 3,930,500 |
| Aug 30, 2024 | 3.490 | 3.550 | 3.220 | 3.250 | 3.250 | 3,953,500 |
| Aug 29, 2024 | 3.720 | 3.720 | 3.240 | 3.430 | 3.430 | 4,415,000 |
| Aug 28, 2024 | 3.500 | 3.680 | 3.500 | 3.610 | 3.610 | 1,021,500 |
| Aug 27, 2024 | 3.660 | 3.780 | 3.590 | 3.640 | 3.640 | 947,000 |
| Aug 26, 2024 | 3.900 | 3.900 | 3.580 | 3.630 | 3.630 | 896,500 |
| Aug 23, 2024 | 3.750 | 3.790 | 3.550 | 3.700 | 3.700 | 942,000 |
| Aug 22, 2024 | 3.950 | 3.950 | 3.750 | 3.750 | 3.750 | 996,000 |
| Aug 21, 2024 | 3.880 | 3.980 | 3.810 | 3.890 | 3.890 | 499,000 |
| Aug 20, 2024 | 3.940 | 4.020 | 3.850 | 3.850 | 3.850 | 573,500 |
| Aug 19, 2024 | 4.070 | 4.100 | 3.920 | 3.920 | 3.920 | 710,500 |
| Aug 16, 2024 | 3.960 | 4.150 | 3.960 | 4.070 | 4.070 | 733,500 |
| Aug 15, 2024 | 3.780 | 4.070 | 3.780 | 3.960 | 3.960 | 825,000 |
| Aug 14, 2024 | 3.950 | 3.950 | 3.750 | 3.830 | 3.830 | 1,168,500 |
| Aug 13, 2024 | 4.090 | 4.090 | 3.810 | 3.930 | 3.930 | 720,500 |
| Aug 12, 2024 | 3.840 | 3.990 | 3.840 | 3.930 | 3.930 | 530,000 |
| Aug 9, 2024 | 4.000 | 4.080 | 3.940 | 3.940 | 3.940 | 854,000 |
| Aug 8, 2024 | 4.050 | 4.060 | 3.960 | 3.980 | 3.980 | 625,000 |
| Aug 7, 2024 | 4.180 | 4.190 | 4.020 | 4.030 | 4.030 | 887,500 |
| Aug 6, 2024 | 4.160 | 4.210 | 4.050 | 4.180 | 4.180 | 1,453,500 |
| Aug 5, 2024 | 4.080 | 4.120 | 3.910 | 4.010 | 4.010 | 1,421,500 |
| Aug 2, 2024 | 3.970 | 4.090 | 3.910 | 3.910 | 3.910 | 641,500 |
| Aug 1, 2024 | 4.140 | 4.140 | 3.850 | 3.970 | 3.970 | 845,000 |
| Jul 31, 2024 | 3.940 | 4.140 | 3.720 | 4.040 | 4.040 | 1,763,500 |
| Jul 30, 2024 | 4.150 | 4.150 | 3.880 | 3.940 | 3.940 | 1,591,000 |
| Jul 29, 2024 | 4.200 | 4.200 | 4.130 | 4.150 | 4.150 | 299,000 |
| Jul 26, 2024 | 4.200 | 4.250 | 4.150 | 4.160 | 4.160 | 1,040,000 |
| Jul 25, 2024 | 4.320 | 4.390 | 4.160 | 4.160 | 4.160 | 718,500 |
| Jul 24, 2024 | 4.820 | 4.820 | 4.260 | 4.360 | 4.360 | 951,000 |
| Jul 23, 2024 | 4.470 | 4.660 | 4.410 | 4.410 | 4.410 | 966,000 |
| Jul 22, 2024 | 4.530 | 4.840 | 4.530 | 4.670 | 4.670 | 1,651,000 |
| Jul 19, 2024 | 4.500 | 4.590 | 4.440 | 4.530 | 4.530 | 1,546,500 |
| Jul 18, 2024 | 4.420 | 4.550 | 4.340 | 4.500 | 4.500 | 2,056,740 |
| Jul 17, 2024 | 4.240 | 4.620 | 4.160 | 4.490 | 4.490 | 3,342,500 |
| Jul 16, 2024 | 4.120 | 4.240 | 4.040 | 4.200 | 4.200 | 1,012,500 |
| Jul 15, 2024 | 4.280 | 4.280 | 4.000 | 4.140 | 4.140 | 1,963,500 |
| Jul 12, 2024 | 4.160 | 4.290 | 4.100 | 4.260 | 4.260 | 3,386,000 |
| Jul 11, 2024 | 3.960 | 4.270 | 3.960 | 4.100 | 4.100 | 2,243,500 |
| Jul 10, 2024 | 4.070 | 4.070 | 3.930 | 4.000 | 4.000 | 1,610,500 |
| Jul 9, 2024 | 4.200 | 4.190 | 3.900 | 3.960 | 3.960 | 2,888,000 |
| Jul 8, 2024 | 4.330 | 4.330 | 4.030 | 4.060 | 4.060 | 1,060,500 |
| Jul 4, 2024 | 4.380 | 4.500 | 4.380 | 4.400 | 4.400 | 978,000 |
| Jul 3, 2024 | 4.770 | 4.770 | 4.420 | 4.500 | 4.500 | 1,909,500 |
| Jul 2, 2024 | 4.720 | 4.870 | 4.490 | 4.500 | 4.500 | 2,090,000 |
| Jun 28, 2024 | 4.960 | 4.950 | 4.710 | 4.800 | 4.800 | 1,447,500 |
| Jun 27, 2024 | 5.030 | 5.030 | 4.700 | 4.900 | 4.900 | 1,134,500 |
| Jun 26, 2024 | 4.950 | 5.120 | 4.870 | 4.960 | 4.960 | 1,501,500 |
| Jun 25, 2024 | 5.120 | 5.000 | 4.770 | 4.940 | 4.940 | 1,835,000 |
| Jun 24, 2024 | 5.540 | 5.540 | 4.720 | 4.870 | 4.870 | 4,553,500 |
| Jun 21, 2024 | 5.720 | 5.880 | 5.510 | 5.540 | 5.540 | 2,532,500 |
| Jun 20, 2024 | 5.590 | 5.890 | 5.520 | 5.700 | 5.700 | 8,250,500 |
| Jun 19, 2024 | 5.400 | 5.760 | 5.260 | 5.760 | 5.760 | 4,595,000 |
| Jun 18, 2024 | 5.890 | 5.890 | 5.130 | 5.420 | 5.420 | 5,987,500 |
| Jun 17, 2024 | 5.890 | 6.000 | 5.850 | 5.890 | 5.890 | 1,051,500 |
| Jun 14, 2024 | 5.860 | 6.160 | 5.620 | 6.160 | 6.160 | 1,668,500 |
| Jun 13, 2024 | 5.700 | 5.860 | 5.640 | 5.740 | 5.740 | 1,567,500 |
| Jun 12, 2024 | 5.550 | 5.600 | 5.020 | 5.600 | 5.600 | 2,807,000 |
| Jun 11, 2024 | 6.020 | 6.020 | 5.550 | 5.550 | 5.550 | 1,956,000 |
| Jun 7, 2024 | 5.800 | 6.230 | 5.800 | 5.990 | 5.990 | 2,905,000 |
| Jun 6, 2024 | 6.630 | 6.630 | 5.620 | 5.710 | 5.710 | 4,905,000 |
| Jun 5, 2024 | 6.980 | 6.980 | 6.550 | 6.550 | 6.550 | 2,323,500 |
| Jun 4, 2024 | 7.350 | 7.350 | 6.460 | 7.000 | 7.000 | 3,069,001 |
| Jun 3, 2024 | 6.950 | 7.410 | 6.600 | 7.140 | 7.140 | 4,604,500 |
| May 31, 2024 | 7.160 | 7.160 | 6.780 | 6.870 | 6.870 | 7,373,184 |
| May 30, 2024 | 7.060 | 7.180 | 6.780 | 7.100 | 7.100 | 1,769,500 |
| May 29, 2024 | 6.750 | 7.280 | 6.590 | 7.060 | 7.060 | 2,259,500 |
| May 28, 2024 | 6.650 | 6.950 | 6.550 | 6.800 | 6.800 | 1,912,500 |
| May 27, 2024 | 6.680 | 6.800 | 6.320 | 6.650 | 6.650 | 2,797,000 |
| May 24, 2024 | 6.490 | 6.680 | 6.070 | 6.680 | 6.680 | 2,144,000 |
| May 23, 2024 | 6.600 | 6.840 | 6.440 | 6.650 | 6.650 | 2,491,000 |
| May 22, 2024 | 6.620 | 6.650 | 6.380 | 6.430 | 6.430 | 1,554,500 |
| May 21, 2024 | 7.200 | 7.240 | 6.580 | 6.620 | 6.620 | 2,803,000 |
| May 20, 2024 | 6.550 | 7.120 | 6.430 | 7.020 | 7.020 | 4,798,000 |
| May 17, 2024 | 6.100 | 6.590 | 6.090 | 6.550 | 6.550 | 2,758,000 |
| May 16, 2024 | 6.150 | 6.250 | 6.010 | 6.100 | 6.100 | 1,271,500 |
| May 14, 2024 | 6.260 | 6.350 | 6.030 | 6.160 | 6.160 | 1,307,000 |
| May 13, 2024 | 6.210 | 6.210 | 5.940 | 6.060 | 6.060 | 847,000 |
| May 10, 2024 | 6.010 | 6.260 | 5.980 | 6.170 | 6.170 | 1,733,500 |
| May 9, 2024 | 5.870 | 6.270 | 5.870 | 5.990 | 5.990 | 1,172,500 |
| May 8, 2024 | 5.880 | 6.600 | 5.560 | 5.980 | 5.980 | 3,402,500 |
| May 7, 2024 | 5.750 | 6.030 | 5.710 | 5.880 | 5.880 | 928,500 |
| May 6, 2024 | 6.180 | 6.180 | 5.720 | 5.730 | 5.730 | 1,302,500 |
| May 3, 2024 | 6.420 | 6.490 | 6.100 | 6.190 | 6.190 | 490,000 |
| May 2, 2024 | 5.940 | 6.280 | 5.940 | 6.240 | 6.240 | 325,000 |
| Apr 30, 2024 | 5.520 | 5.940 | 5.490 | 5.940 | 5.940 | 2,010,500 |
| Apr 29, 2024 | 5.510 | 5.900 | 5.510 | 5.600 | 5.600 | 1,512,300 |
| Apr 26, 2024 | 5.290 | 5.450 | 5.200 | 5.450 | 5.450 | 1,176,500 |
| Apr 25, 2024 | 5.050 | 5.690 | 4.880 | 5.330 | 5.330 | 2,007,500 |
| Apr 24, 2024 | 4.680 | 5.050 | 4.660 | 5.050 | 5.050 | 1,132,500 |
| Apr 23, 2024 | 4.520 | 4.780 | 4.430 | 4.690 | 4.690 | 1,097,000 |
| Apr 22, 2024 | 4.810 | 4.650 | 4.410 | 4.520 | 4.520 | 1,314,000 |
| Apr 19, 2024 | 4.510 | 4.540 | 4.300 | 4.500 | 4.500 | 787,500 |
| Apr 18, 2024 | 4.450 | 4.660 | 4.370 | 4.500 | 4.500 | 572,000 |
| Apr 17, 2024 | 4.660 | 4.840 | 4.460 | 4.490 | 4.490 | 1,116,500 |
| Apr 16, 2024 | 4.770 | 4.770 | 4.310 | 4.570 | 4.570 | 2,101,000 |
| Apr 15, 2024 | 5.650 | 5.650 | 4.710 | 4.760 | 4.760 | 3,379,000 |
| Apr 12, 2024 | 5.900 | 5.910 | 5.710 | 5.720 | 5.720 | 230,500 |
| Apr 11, 2024 | 6.100 | 6.100 | 5.840 | 5.860 | 5.860 | 321,000 |
| Apr 10, 2024 | 6.200 | 6.200 | 5.990 | 6.100 | 6.100 | 293,000 |
| Apr 9, 2024 | 5.980 | 6.140 | 5.930 | 6.140 | 6.140 | 630,500 |
| Apr 8, 2024 | 6.050 | 6.130 | 5.870 | 5.980 | 5.980 | 613,000 |
| Apr 5, 2024 | 6.080 | 6.190 | 5.960 | 6.040 | 6.040 | 107,000 |
| Apr 3, 2024 | 6.170 | 6.240 | 6.050 | 6.220 | 6.220 | 525,000 |
| Apr 2, 2024 | 6.050 | 6.210 | 6.010 | 6.170 | 6.170 | 508,500 |
| Mar 28, 2024 | 6.010 | 6.210 | 6.010 | 6.040 | 6.040 | 299,000 |
| Mar 27, 2024 | 6.470 | 6.470 | 6.000 | 6.080 | 6.080 | 391,000 |
| Mar 26, 2024 | 6.110 | 6.120 | 5.990 | 6.100 | 6.100 | 244,000 |
| Mar 25, 2024 | 6.050 | 6.120 | 5.980 | 6.110 | 6.110 | 446,500 |
| Mar 22, 2024 | 6.020 | 6.120 | 5.980 | 6.000 | 6.000 | 837,500 |
| Mar 21, 2024 | 6.260 | 6.440 | 6.000 | 6.140 | 6.140 | 773,000 |
| Mar 20, 2024 | 6.320 | 6.320 | 6.120 | 6.270 | 6.270 | 322,000 |
| Mar 19, 2024 | 6.220 | 6.280 | 6.090 | 6.280 | 6.280 | 492,000 |
| Mar 18, 2024 | 6.260 | 6.350 | 6.060 | 6.300 | 6.300 | 1,516,000 |
| Mar 15, 2024 | 6.520 | 6.530 | 6.280 | 6.380 | 6.380 | 508,000 |
| Mar 14, 2024 | 6.800 | 7.300 | 6.400 | 6.510 | 6.510 | 1,989,600 |
| Mar 13, 2024 | 6.580 | 6.580 | 6.280 | 6.480 | 6.480 | 543,000 |
| Mar 12, 2024 | 6.340 | 6.580 | 6.260 | 6.530 | 6.530 | 1,301,000 |
| Mar 11, 2024 | 6.120 | 6.320 | 6.110 | 6.190 | 6.190 | 554,000 |
| Mar 8, 2024 | 5.820 | 6.210 | 5.820 | 6.120 | 6.120 | 1,235,500 |
| Mar 7, 2024 | 6.400 | 6.400 | 5.820 | 5.840 | 5.840 | 1,429,000 |
| Mar 6, 2024 | 6.950 | 6.950 | 6.250 | 6.400 | 6.400 | 934,500 |
| Mar 5, 2024 | 6.680 | 6.680 | 6.240 | 6.380 | 6.380 | 1,840,000 |
| Mar 4, 2024 | 6.750 | 7.060 | 6.480 | 6.690 | 6.690 | 1,709,500 |
| Mar 1, 2024 | 6.560 | 7.530 | 6.420 | 6.620 | 6.620 | 3,887,500 |
| Feb 29, 2024 | 6.660 | 7.000 | 6.630 | 6.660 | 6.660 | 1,721,000 |
| Feb 28, 2024 | 6.850 | 7.450 | 6.370 | 6.580 | 6.580 | 3,282,000 |
| Feb 27, 2024 | 6.910 | 7.090 | 6.600 | 6.840 | 6.840 | 1,378,000 |
| Feb 26, 2024 | 6.360 | 7.210 | 6.250 | 6.820 | 6.820 | 3,062,500 |
| Feb 23, 2024 | 6.320 | 6.440 | 6.160 | 6.250 | 6.250 | 1,033,000 |
| Feb 22, 2024 | 5.840 | 6.470 | 5.720 | 6.260 | 6.260 | 2,540,000 |
| Feb 21, 2024 | 5.480 | 5.890 | 5.260 | 5.630 | 5.630 | 2,092,000 |
| Feb 20, 2024 | 4.980 | 5.560 | 4.950 | 5.430 | 5.430 | 2,434,000 |
| Feb 19, 2024 | 4.890 | 4.940 | 4.500 | 4.930 | 4.930 | 677,000 |
| Feb 16, 2024 | 4.260 | 4.910 | 4.260 | 4.910 | 4.910 | 112,500 |
| Feb 15, 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | - |
| Feb 14, 2024 | 4.520 | 4.530 | 4.200 | 4.400 | 4.400 | 277,500 |
| Feb 9, 2024 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | - |
| Feb 8, 2024 | 4.700 | 4.700 | 4.370 | 4.630 | 4.630 | 820,500 |
| Feb 7, 2024 | 4.600 | 4.750 | 4.450 | 4.520 | 4.520 | 1,559,000 |
| Feb 6, 2024 | 4.300 | 4.520 | 4.000 | 4.380 | 4.380 | 1,747,000 |
| Feb 5, 2024 | 4.020 | 4.420 | 3.900 | 4.180 | 4.180 | 3,773,500 |
| Feb 2, 2024 | 4.090 | 4.660 | 3.910 | 3.910 | 3.910 | 2,105,000 |
| Feb 1, 2024 | 4.130 | 4.190 | 3.830 | 4.080 | 4.080 | 2,260,500 |
| Jan 31, 2024 | 4.400 | 4.430 | 3.730 | 3.950 | 3.950 | 3,207,500 |
| Jan 30, 2024 | 4.420 | 4.600 | 4.320 | 4.420 | 4.420 | 965,500 |
| Jan 29, 2024 | 4.700 | 4.800 | 4.480 | 4.620 | 4.620 | 1,749,000 |
| Jan 26, 2024 | 5.260 | 5.290 | 4.560 | 4.620 | 4.620 | 1,904,000 |
| Jan 25, 2024 | 5.210 | 5.260 | 5.000 | 5.260 | 5.260 | 1,110,000 |
| Jan 24, 2024 | 5.250 | 5.250 | 4.990 | 5.200 | 5.200 | 1,596,000 |
| Jan 23, 2024 | 5.210 | 5.330 | 5.160 | 5.200 | 5.200 | 779,500 |
| Jan 22, 2024 | 5.560 | 5.560 | 5.110 | 5.170 | 5.170 | 787,000 |
| Jan 19, 2024 | 5.900 | 5.900 | 5.440 | 5.530 | 5.530 | 920,000 |
| Jan 18, 2024 | 5.800 | 5.830 | 5.670 | 5.800 | 5.800 | 616,500 |
| Jan 17, 2024 | 6.120 | 6.120 | 5.790 | 5.900 | 5.900 | 1,448,000 |
| Jan 16, 2024 | 6.130 | 6.280 | 6.130 | 6.140 | 6.140 | 664,500 |
| Jan 15, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | - |
| Jan 12, 2024 | 6.090 | 6.160 | 5.960 | 6.050 | 6.050 | 1,146,500 |
| Jan 11, 2024 | 6.050 | 6.310 | 6.030 | 6.160 | 6.160 | 775,500 |
| Jan 10, 2024 | 6.190 | 6.290 | 6.060 | 6.090 | 6.090 | 819,000 |
| Jan 9, 2024 | 6.110 | 6.270 | 6.060 | 6.260 | 6.260 | 625,500 |
| Jan 8, 2024 | 6.010 | 6.160 | 5.930 | 6.110 | 6.110 | 686,500 |
| Jan 5, 2024 | 6.380 | 6.380 | 6.000 | 6.010 | 6.010 | 1,214,404 |
| Jan 4, 2024 | 6.220 | 6.260 | 5.950 | 6.250 | 6.250 | 1,053,000 |
| Jan 3, 2024 | 6.300 | 6.330 | 6.180 | 6.220 | 6.220 | 1,377,500 |
| Jan 2, 2024 | 6.640 | 6.640 | 6.230 | 6.280 | 6.280 | 2,685,500 |
| Dec 29, 2023 | 6.430 | 6.580 | 6.300 | 6.500 | 6.500 | 3,780,900 |
| Dec 28, 2023 | 6.500 | 6.500 | 6.200 | 6.380 | 6.380 | 2,865,000 |
| Dec 27, 2023 | 6.050 | 6.500 | 6.000 | 6.240 | 6.240 | 1,550,000 |
| Dec 22, 2023 | 6.290 | 6.360 | 5.900 | 5.990 | 5.990 | 1,990,500 |
| Dec 21, 2023 | 6.320 | 6.340 | 6.050 | 6.290 | 6.290 | 1,224,000 |
| Dec 20, 2023 | 6.410 | 6.480 | 6.230 | 6.300 | 6.300 | 510,500 |
| Dec 19, 2023 | 6.400 | 6.410 | 6.200 | 6.340 | 6.340 | 614,000 |
| Dec 18, 2023 | 6.820 | 6.820 | 6.160 | 6.380 | 6.380 | 1,785,000 |
| Dec 15, 2023 | 6.520 | 6.810 | 6.400 | 6.660 | 6.660 | 2,930,500 |
| Dec 14, 2023 | 6.650 | 6.930 | 6.270 | 6.380 | 6.380 | 4,582,500 |
| Dec 13, 2023 | 8.030 | 8.030 | 6.070 | 6.570 | 6.570 | 14,369,822 |
| Dec 12, 2023 | 8.930 | 9.490 | 8.920 | 9.440 | 9.440 | 1,420,500 |
| Dec 11, 2023 | 9.020 | 9.220 | 8.600 | 9.180 | 9.180 | 1,455,703 |
| Dec 8, 2023 | 9.340 | 9.350 | 9.020 | 9.020 | 9.020 | 538,500 |
| Dec 7, 2023 | 9.160 | 9.390 | 8.980 | 9.390 | 9.390 | 720,000 |
| Dec 6, 2023 | 9.200 | 9.590 | 9.130 | 9.150 | 9.150 | 901,500 |
| Dec 5, 2023 | 9.400 | 9.630 | 9.280 | 9.520 | 9.520 | 1,579,000 |
| Dec 4, 2023 | 9.780 | 9.780 | 8.860 | 9.180 | 9.180 | 1,630,000 |
| Dec 1, 2023 | 9.500 | 9.600 | 9.100 | 9.230 | 9.230 | 1,121,000 |
| Nov 30, 2023 | 9.000 | 9.650 | 8.890 | 9.390 | 9.390 | 3,191,500 |
| Nov 29, 2023 | 11.060 | 11.180 | 8.500 | 8.730 | 8.730 | 13,943,700 |
| Nov 28, 2023 | 11.360 | 11.440 | 11.140 | 11.380 | 11.380 | 475,500 |
| Nov 27, 2023 | 11.320 | 11.540 | 11.080 | 11.200 | 11.200 | 683,500 |
| Nov 24, 2023 | 11.540 | 11.540 | 11.180 | 11.320 | 11.320 | 618,000 |
| Nov 23, 2023 | 11.480 | 11.660 | 11.340 | 11.540 | 11.540 | 730,500 |
| Nov 22, 2023 | 11.400 | 11.580 | 11.320 | 11.360 | 11.360 | 749,500 |
| Nov 21, 2023 | 11.400 | 11.620 | 11.300 | 11.520 | 11.520 | 422,000 |
| Nov 20, 2023 | 11.380 | 11.720 | 11.320 | 11.500 | 11.500 | 729,500 |
| Nov 17, 2023 | 11.140 | 11.520 | 11.080 | 11.480 | 11.480 | 693,058 |
| Nov 16, 2023 | 11.260 | 11.480 | 11.040 | 11.160 | 11.160 | 645,243 |
| Nov 15, 2023 | 11.220 | 11.880 | 11.220 | 11.220 | 11.220 | 792,000 |
| Nov 14, 2023 | 11.080 | 11.440 | 10.960 | 11.200 | 11.200 | 1,015,500 |
| Nov 13, 2023 | 11.000 | 11.280 | 10.780 | 11.020 | 11.020 | 580,000 |
| Nov 10, 2023 | 10.680 | 11.120 | 10.560 | 10.940 | 10.940 | 544,000 |
| Nov 9, 2023 | 10.900 | 11.280 | 10.720 | 10.720 | 10.720 | 693,000 |
| Nov 8, 2023 | 11.020 | 11.360 | 10.820 | 10.900 | 10.900 | 557,500 |
| Nov 7, 2023 | 11.300 | 11.540 | 10.960 | 11.200 | 11.200 | 899,500 |
| Nov 6, 2023 | 10.680 | 11.360 | 10.680 | 11.300 | 11.300 | 1,591,700 |
| Nov 3, 2023 | 10.600 | 10.740 | 10.400 | 10.540 | 10.540 | 510,500 |
| Nov 2, 2023 | 10.680 | 10.900 | 10.360 | 10.400 | 10.400 | 571,500 |
| Nov 1, 2023 | 10.380 | 10.700 | 10.200 | 10.680 | 10.680 | 590,000 |
Related Tickers
6821.HK Asymchem Laboratories (Tianjin) Co., Ltd.
56.450
-4.65%
2257.HK Sirnaomics Ltd.
2.930
-0.34%
6990.HK Sichuan Kelun-Biotech Biopharmaceutical Co., Ltd.
172.900
-0.80%
9939.HK Kintor Pharmaceutical Limited
1.090
-4.39%
6IB.SG Innovent Biologics, Inc.
4.0200
+3.08%
2197.HK Clover Biopharmaceuticals, Ltd.
0.300
-4.76%
IVBIY Innovent Biologics Inc.
22.00
0.00%
2315.HK Biocytogen Pharmaceuticals (Beijing) Co., Ltd.
6.320
+2.27%
2157.HK Lepu Biopharma Co., Ltd.
3.010
-0.99%
2256.HK Abbisko Cayman Limited
4.150
+4.53%