Cutia Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 7.650 | 7.810 | 7.460 | 7.770 | 7.770 | 533,400 |
| 2024-08-09 | 7.420 | 7.650 | 7.390 | 7.600 | 7.600 | 796,200 |
| 2024-08-08 | 7.290 | 7.540 | 7.160 | 7.460 | 7.460 | 455,800 |
| 2024-08-07 | 7.200 | 7.300 | 7.060 | 7.280 | 7.280 | 410,000 |
| 2024-08-06 | 7.150 | 7.220 | 7.000 | 7.180 | 7.180 | 526,400 |
| 2024-08-05 | 7.100 | 7.150 | 6.970 | 7.050 | 7.050 | 1,187,000 |
| 2024-08-02 | 7.260 | 7.260 | 6.790 | 7.070 | 7.070 | 1,666,200 |
| 2024-08-01 | 10.000 | 10.000 | 7.020 | 7.020 | 7.020 | 6,394,800 |
| 2024-07-31 | 7.990 | 10.380 | 7.980 | 10.300 | 10.300 | 6,874,800 |
| 2024-07-30 | 7.650 | 7.800 | 7.330 | 7.800 | 7.800 | 1,930,000 |
| 2024-07-29 | 8.000 | 8.000 | 7.380 | 7.500 | 7.500 | 3,584,600 |
| 2024-07-26 | 7.800 | 8.000 | 7.500 | 7.700 | 7.700 | 1,370,200 |
| 2024-07-25 | 7.700 | 7.800 | 7.360 | 7.700 | 7.700 | 1,338,600 |
| 2024-07-24 | 7.880 | 7.990 | 7.560 | 7.700 | 7.700 | 1,200,800 |
| 2024-07-23 | 7.590 | 7.860 | 7.450 | 7.700 | 7.700 | 1,286,200 |
| 2024-07-22 | 7.500 | 7.590 | 7.300 | 7.560 | 7.560 | 977,200 |
| 2024-07-19 | 7.450 | 7.540 | 7.300 | 7.450 | 7.450 | 428,000 |
| 2024-07-18 | 7.200 | 7.450 | 7.000 | 7.340 | 7.340 | 893,600 |
| 2024-07-17 | 7.150 | 7.180 | 6.980 | 7.150 | 7.150 | 799,400 |
| 2024-07-16 | 7.100 | 7.100 | 6.800 | 7.090 | 7.090 | 537,000 |
| 2024-07-15 | 6.890 | 7.100 | 6.830 | 6.970 | 6.970 | 433,200 |
| 2024-07-12 | 6.600 | 6.950 | 6.600 | 6.890 | 6.890 | 713,600 |
| 2024-07-11 | 6.420 | 6.670 | 6.300 | 6.650 | 6.650 | 650,800 |
| 2024-07-10 | 6.400 | 6.540 | 6.250 | 6.380 | 6.380 | 234,200 |
| 2024-07-09 | 6.290 | 6.400 | 6.170 | 6.350 | 6.350 | 371,000 |
| 2024-07-08 | 5.890 | 6.570 | 5.890 | 6.180 | 6.180 | 315,200 |
| 2024-07-05 | 6.210 | 6.400 | 5.770 | 6.280 | 6.280 | 309,000 |
| 2024-07-04 | 6.130 | 6.380 | 6.130 | 6.230 | 6.230 | 194,600 |
| 2024-07-03 | 6.400 | 6.400 | 6.000 | 6.150 | 6.150 | 393,200 |
| 2024-07-02 | 6.430 | 6.470 | 6.090 | 6.140 | 6.140 | 370,000 |
| 2024-06-28 | 6.420 | 6.430 | 6.200 | 6.410 | 6.410 | 675,400 |
| 2024-06-27 | 5.880 | 6.450 | 5.710 | 6.200 | 6.200 | 1,618,000 |
| 2024-06-26 | 5.700 | 5.900 | 5.680 | 5.900 | 5.900 | 403,800 |
| 2024-06-25 | 6.080 | 6.080 | 5.580 | 5.700 | 5.700 | 347,400 |
| 2024-06-24 | 6.070 | 6.100 | 5.670 | 5.780 | 5.780 | 585,800 |
| 2024-06-21 | 6.320 | 6.320 | 6.020 | 6.060 | 6.060 | 628,600 |
| 2024-06-20 | 6.470 | 6.560 | 6.100 | 6.220 | 6.220 | 908,200 |
| 2024-06-19 | 6.590 | 6.690 | 6.370 | 6.470 | 6.470 | 1,031,000 |
| 2024-06-18 | 6.100 | 6.890 | 6.060 | 6.400 | 6.400 | 1,748,200 |
| 2024-06-17 | 6.070 | 6.200 | 6.040 | 6.100 | 6.100 | 289,200 |
| 2024-06-14 | 6.140 | 6.250 | 6.070 | 6.130 | 6.130 | 447,200 |
| 2024-06-13 | 6.160 | 6.270 | 6.040 | 6.140 | 6.140 | 399,600 |
| 2024-06-12 | 6.550 | 6.550 | 6.080 | 6.160 | 6.160 | 687,400 |
| 2024-06-11 | 6.650 | 6.690 | 6.400 | 6.410 | 6.410 | 503,800 |
| 2024-06-07 | 6.380 | 6.680 | 6.380 | 6.600 | 6.600 | 445,000 |
| 2024-06-06 | 6.690 | 6.690 | 6.290 | 6.520 | 6.520 | 628,400 |
| 2024-06-05 | 6.690 | 6.760 | 6.280 | 6.620 | 6.620 | 1,306,200 |
| 2024-06-04 | 6.750 | 6.850 | 6.500 | 6.640 | 6.640 | 868,400 |
| 2024-06-03 | 7.000 | 7.130 | 6.730 | 6.730 | 6.730 | 911,400 |
| 2024-05-31 | 7.380 | 7.380 | 6.810 | 7.200 | 7.200 | 1,430,200 |
| 2024-05-30 | 7.390 | 7.900 | 6.940 | 7.000 | 7.000 | 2,071,300 |
| 2024-05-29 | 7.210 | 7.460 | 7.150 | 7.300 | 7.300 | 1,374,200 |
| 2024-05-28 | 7.630 | 7.990 | 7.250 | 7.350 | 7.350 | 3,000,200 |
| 2024-05-27 | 7.980 | 8.120 | 7.310 | 7.590 | 7.590 | 4,442,800 |
| 2024-05-24 | 7.500 | 10.180 | 7.400 | 7.950 | 7.950 | 20,867,400 |
| 2024-05-23 | 7.500 | 7.680 | 7.110 | 7.280 | 7.280 | 701,600 |
| 2024-05-22 | 7.500 | 7.870 | 7.400 | 7.560 | 7.560 | 548,200 |
| 2024-05-21 | 7.850 | 7.850 | 7.400 | 7.600 | 7.600 | 557,000 |
| 2024-05-20 | 7.360 | 7.710 | 7.190 | 7.700 | 7.700 | 799,600 |
| 2024-05-17 | 7.070 | 7.390 | 6.960 | 7.350 | 7.350 | 720,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.