Cutia Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 6.600 | 6.800 | 6.380 | 6.690 | 6.690 | 107,400 |
| 2024-02-15 | 6.350 | 6.400 | 6.080 | 6.400 | 6.400 | 15,000 |
| 2024-02-14 | 6.280 | 6.500 | 6.140 | 6.350 | 6.350 | 85,400 |
| 2024-02-09 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 2,600 |
| 2024-02-08 | 6.200 | 6.200 | 5.740 | 6.090 | 6.090 | 286,800 |
| 2024-02-07 | 6.300 | 6.370 | 5.970 | 6.200 | 6.200 | 377,600 |
| 2024-02-06 | 6.090 | 6.390 | 5.670 | 6.190 | 6.190 | 509,200 |
| 2024-02-05 | 6.700 | 6.700 | 5.570 | 5.890 | 5.890 | 625,400 |
| 2024-02-02 | 8.500 | 8.500 | 6.280 | 6.500 | 6.500 | 909,200 |
| 2024-02-01 | 9.670 | 9.670 | 8.170 | 8.190 | 8.190 | 726,000 |
| 2024-01-31 | 8.500 | 10.140 | 8.130 | 9.000 | 9.000 | 2,994,600 |
| 2024-01-30 | 7.500 | 8.400 | 6.980 | 8.180 | 8.180 | 394,200 |
| 2024-01-29 | 7.250 | 7.300 | 6.980 | 7.300 | 7.300 | 114,200 |
| 2024-01-26 | 7.300 | 7.300 | 6.800 | 7.050 | 7.050 | 175,400 |
| 2024-01-25 | 7.000 | 7.100 | 6.770 | 7.050 | 7.050 | 125,600 |
| 2024-01-24 | 7.000 | 7.000 | 6.680 | 6.850 | 6.850 | 105,000 |
| 2024-01-23 | 6.790 | 7.010 | 6.500 | 6.800 | 6.800 | 125,000 |
| 2024-01-22 | 6.800 | 6.800 | 6.350 | 6.600 | 6.600 | 53,000 |
| 2024-01-19 | 6.850 | 6.850 | 6.330 | 6.690 | 6.690 | 103,200 |
| 2024-01-18 | 7.100 | 7.100 | 6.550 | 6.760 | 6.760 | 143,800 |
| 2024-01-17 | 7.200 | 7.200 | 6.390 | 6.790 | 6.790 | 70,400 |
| 2024-01-16 | 7.300 | 7.300 | 6.700 | 6.940 | 6.940 | 114,400 |
| 2024-01-15 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 108,400 |
| 2024-01-12 | 7.400 | 7.400 | 6.390 | 7.000 | 7.000 | 112,800 |
| 2024-01-11 | 7.400 | 7.560 | 7.030 | 7.250 | 7.250 | 232,600 |
| 2024-01-10 | 7.500 | 7.500 | 6.490 | 7.300 | 7.300 | 38,400 |
| 2024-01-09 | 7.420 | 8.280 | 6.240 | 7.410 | 7.410 | 132,200 |
| 2024-01-08 | 7.640 | 7.640 | 7.090 | 7.310 | 7.310 | 72,800 |
| 2024-01-05 | 8.900 | 8.900 | 7.180 | 7.400 | 7.400 | 343,800 |
| 2024-01-04 | 9.100 | 9.180 | 8.000 | 8.150 | 8.150 | 330,200 |
| 2024-01-03 | 9.610 | 9.940 | 8.970 | 9.180 | 9.180 | 143,000 |
| 2024-01-02 | 11.000 | 11.000 | 9.500 | 9.600 | 9.600 | 374,600 |
| 2023-12-29 | 10.380 | 13.200 | 10.040 | 10.980 | 10.980 | 745,000 |
| 2023-12-28 | 9.800 | 10.180 | 9.510 | 9.940 | 9.940 | 87,200 |
| 2023-12-27 | 10.000 | 10.000 | 9.470 | 9.790 | 9.790 | 39,800 |
| 2023-12-22 | 10.800 | 10.800 | 9.140 | 9.800 | 9.800 | 134,800 |
| 2023-12-21 | 11.260 | 11.260 | 10.300 | 10.740 | 10.740 | 160,400 |
| 2023-12-20 | 11.820 | 12.000 | 10.700 | 10.700 | 10.700 | 187,400 |
| 2023-12-19 | 12.000 | 12.380 | 10.820 | 11.360 | 11.360 | 79,800 |
| 2023-12-18 | 12.020 | 13.120 | 12.000 | 12.000 | 12.000 | 191,264 |
| 2023-12-15 | 13.000 | 13.780 | 12.640 | 12.900 | 12.900 | 176,000 |
| 2023-12-14 | 13.020 | 13.240 | 12.620 | 12.900 | 12.900 | 126,800 |
| 2023-12-13 | 16.780 | 16.780 | 12.840 | 12.980 | 12.980 | 226,000 |
| 2023-12-12 | 15.800 | 15.860 | 14.020 | 14.600 | 14.600 | 173,200 |
| 2023-12-11 | 16.400 | 16.400 | 15.660 | 16.320 | 16.320 | 47,800 |
| 2023-12-08 | 19.000 | 19.000 | 15.000 | 16.400 | 16.400 | 75,755 |
| 2023-12-07 | 19.000 | 19.000 | 16.300 | 17.400 | 17.400 | 29,800 |
| 2023-12-06 | 16.000 | 19.000 | 15.360 | 17.300 | 17.300 | 208,000 |
| 2023-12-05 | 18.000 | 18.000 | 14.480 | 16.000 | 16.000 | 219,600 |
| 2023-12-04 | 19.200 | 19.200 | 17.520 | 17.520 | 17.520 | 172,400 |
| 2023-12-01 | 19.500 | 19.760 | 18.820 | 19.300 | 19.300 | 160,800 |
| 2023-11-30 | 18.700 | 19.500 | 18.500 | 19.500 | 19.500 | 70,200 |
| 2023-11-29 | 18.800 | 19.500 | 18.580 | 19.020 | 19.020 | 31,000 |
| 2023-11-28 | 19.300 | 19.400 | 18.520 | 19.000 | 19.000 | 68,000 |
| 2023-11-27 | 20.000 | 20.000 | 19.000 | 19.300 | 19.300 | 24,400 |
| 2023-11-24 | 20.000 | 20.000 | 19.200 | 19.900 | 19.900 | 57,400 |
| 2023-11-23 | 20.300 | 20.550 | 19.520 | 19.940 | 19.940 | 34,800 |
| 2023-11-22 | 20.350 | 20.700 | 19.600 | 20.350 | 20.350 | 62,000 |
| 2023-11-21 | 20.850 | 21.000 | 20.000 | 20.350 | 20.350 | 90,600 |
| 2023-11-20 | 21.600 | 21.800 | 20.800 | 21.000 | 21.000 | 53,800 |
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.