Cutia Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 7.050 | 7.110 | 6.900 | 7.110 | 7.110 | 555,000 |
| 2024-05-14 | 7.030 | 7.240 | 6.900 | 7.070 | 7.070 | 634,600 |
| 2024-05-13 | 7.190 | 7.190 | 6.880 | 7.010 | 7.010 | 351,000 |
| 2024-05-10 | 7.150 | 7.290 | 7.000 | 7.080 | 7.080 | 388,400 |
| 2024-05-09 | 7.730 | 7.730 | 7.030 | 7.190 | 7.190 | 434,600 |
| 2024-05-08 | 7.070 | 7.260 | 7.050 | 7.150 | 7.150 | 249,800 |
| 2024-05-07 | 7.210 | 7.360 | 7.120 | 7.170 | 7.170 | 276,000 |
| 2024-05-06 | 7.400 | 7.490 | 7.040 | 7.240 | 7.240 | 565,000 |
| 2024-05-03 | 7.750 | 7.900 | 7.500 | 7.620 | 7.620 | 158,400 |
| 2024-05-02 | 8.090 | 8.090 | 7.260 | 7.420 | 7.420 | 47,200 |
| 2024-04-30 | 7.800 | 8.800 | 6.780 | 7.320 | 7.320 | 3,753,400 |
| 2024-04-29 | 7.300 | 7.360 | 6.630 | 7.330 | 7.330 | 651,600 |
| 2024-04-26 | 6.800 | 7.230 | 6.620 | 7.210 | 7.210 | 803,000 |
| 2024-04-25 | 6.800 | 6.860 | 6.710 | 6.800 | 6.800 | 321,000 |
| 2024-04-24 | 6.930 | 6.930 | 6.620 | 6.880 | 6.880 | 321,600 |
| 2024-04-23 | 7.050 | 7.050 | 6.620 | 6.770 | 6.770 | 230,000 |
| 2024-04-22 | 7.220 | 7.220 | 6.610 | 6.900 | 6.900 | 212,000 |
| 2024-04-19 | 6.800 | 6.860 | 6.530 | 6.730 | 6.730 | 54,000 |
| 2024-04-18 | 6.780 | 6.890 | 6.540 | 6.740 | 6.740 | 131,800 |
| 2024-04-17 | 7.000 | 7.000 | 6.550 | 6.700 | 6.700 | 207,600 |
| 2024-04-16 | 7.080 | 7.080 | 6.650 | 6.800 | 6.800 | 304,000 |
| 2024-04-15 | 7.100 | 7.140 | 6.760 | 6.900 | 6.900 | 318,400 |
| 2024-04-12 | 7.290 | 7.290 | 6.900 | 7.060 | 7.060 | 312,000 |
| 2024-04-11 | 7.250 | 7.340 | 7.000 | 7.200 | 7.200 | 231,200 |
| 2024-04-10 | 7.750 | 7.750 | 7.250 | 7.250 | 7.250 | 212,800 |
| 2024-04-09 | 7.210 | 7.900 | 7.160 | 7.360 | 7.360 | 192,600 |
| 2024-04-08 | 8.060 | 8.060 | 7.220 | 7.350 | 7.350 | 214,600 |
| 2024-04-05 | 7.140 | 7.200 | 6.930 | 7.100 | 7.100 | 35,800 |
| 2024-04-03 | 7.350 | 7.400 | 7.000 | 7.050 | 7.050 | 126,000 |
| 2024-04-02 | 7.800 | 7.800 | 6.940 | 7.240 | 7.240 | 576,000 |
| 2024-03-28 | 8.750 | 8.750 | 7.700 | 7.890 | 7.890 | 1,883,200 |
| 2024-03-27 | 8.820 | 8.990 | 8.460 | 8.800 | 8.800 | 1,318,400 |
| 2024-03-26 | 8.800 | 8.800 | 8.380 | 8.500 | 8.500 | 396,000 |
| 2024-03-25 | 8.400 | 8.950 | 8.180 | 8.600 | 8.600 | 1,097,600 |
| 2024-03-22 | 8.490 | 8.700 | 7.780 | 8.390 | 8.390 | 1,108,000 |
| 2024-03-21 | 8.500 | 8.510 | 8.160 | 8.310 | 8.310 | 294,000 |
| 2024-03-20 | 8.200 | 8.690 | 7.980 | 8.430 | 8.430 | 787,400 |
| 2024-03-19 | 7.810 | 8.180 | 7.810 | 7.970 | 7.970 | 92,200 |
| 2024-03-18 | 8.000 | 8.030 | 7.860 | 8.030 | 8.030 | 399,800 |
| 2024-03-15 | 7.380 | 8.400 | 7.380 | 7.950 | 7.950 | 1,114,400 |
| 2024-03-14 | 7.960 | 7.960 | 7.300 | 7.650 | 7.650 | 884,200 |
| 2024-03-13 | 7.300 | 7.300 | 6.900 | 7.300 | 7.300 | 413,800 |
| 2024-03-12 | 7.100 | 7.560 | 6.840 | 7.230 | 7.230 | 899,600 |
| 2024-03-11 | 7.030 | 7.250 | 6.510 | 7.030 | 7.030 | 1,056,200 |
| 2024-03-08 | 6.710 | 6.980 | 6.620 | 6.750 | 6.750 | 844,200 |
| 2024-03-07 | 7.320 | 7.360 | 6.450 | 6.710 | 6.710 | 1,068,600 |
| 2024-03-06 | 7.140 | 7.880 | 7.130 | 7.300 | 7.300 | 1,488,400 |
| 2024-03-05 | 7.700 | 7.710 | 6.980 | 7.140 | 7.140 | 1,064,600 |
| 2024-03-04 | 8.000 | 8.140 | 7.300 | 7.690 | 7.690 | 994,200 |
| 2024-03-01 | 10.300 | 10.300 | 7.990 | 8.000 | 8.000 | 4,229,600 |
| 2024-02-29 | 8.500 | 10.340 | 8.400 | 10.200 | 10.200 | 2,760,800 |
| 2024-02-28 | 8.180 | 8.880 | 7.720 | 8.200 | 8.200 | 864,600 |
| 2024-02-27 | 7.930 | 8.180 | 6.840 | 8.180 | 8.180 | 1,085,400 |
| 2024-02-26 | 6.350 | 8.500 | 6.350 | 7.930 | 7.930 | 3,100,230 |
| 2024-02-23 | 6.170 | 6.580 | 5.910 | 6.240 | 6.240 | 1,146,370 |
| 2024-02-22 | 6.070 | 6.070 | 5.900 | 6.000 | 6.000 | 161,200 |
| 2024-02-21 | 6.000 | 6.010 | 5.840 | 5.990 | 5.990 | 280,600 |
| 2024-02-20 | 6.100 | 6.100 | 5.800 | 5.930 | 5.930 | 204,000 |
| 2024-02-19 | 6.780 | 6.780 | 5.580 | 5.900 | 5.900 | 642,600 |
| 2024-02-16 | 6.600 | 6.800 | 6.380 | 6.690 | 6.690 | 107,400 |
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.