Cutia Therapeutics historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	21.000	21.550	20.300	21.500	21.500	183,800
2023-11-16	19.200	21.700	19.200	20.700	20.700	162,800
2023-11-15	22.050	22.800	22.000	22.500	22.500	165,200
2023-11-14	22.850	22.850	21.950	22.500	22.500	159,800
2023-11-13	22.400	23.100	21.800	22.800	22.800	159,400
2023-11-10	22.500	23.500	21.800	22.400	22.400	159,000
2023-11-09	21.000	24.000	21.000	22.700	22.700	233,000
2023-11-08	20.550	21.650	20.550	21.500	21.500	176,600
2023-11-07	20.450	21.800	20.200	21.150	21.150	166,000
2023-11-06	21.000	21.300	20.300	21.100	21.100	180,400
2023-11-03	20.950	21.300	20.050	20.500	20.500	156,600
2023-11-02	20.800	20.850	19.940	20.450	20.450	160,200
2023-11-01	20.600	20.600	20.200	20.200	20.200	161,200
2023-10-31	20.500	20.500	19.100	20.100	20.100	59,800
2023-10-30	21.000	21.050	19.500	19.880	19.880	24,400
2023-10-27	19.460	20.300	19.020	20.000	20.000	18,800
2023-10-26	19.200	20.000	18.820	19.140	19.140	21,400
2023-10-25	20.100	20.200	19.060	19.200	19.200	70,600
2023-10-24	21.500	21.500	19.940	20.200	20.200	42,800
2023-10-20	21.350	21.600	20.550	21.250	21.250	22,200
2023-10-19	21.400	21.450	20.200	21.350	21.350	166,000
2023-10-18	20.400	22.000	20.300	21.400	21.400	158,600
2023-10-17	20.550	21.650	20.100	21.000	21.000	163,200
2023-10-16	20.100	20.750	19.700	20.550	20.550	162,600
2023-10-13	20.900	20.950	19.820	20.800	20.800	156,000
2023-10-12	21.500	21.950	20.600	21.500	21.500	175,000
2023-10-11	21.500	22.250	21.150	21.800	21.800	165,100
2023-10-10	21.800	21.850	21.050	21.800	21.800	166,800
2023-10-09	21.000	21.950	20.750	21.200	21.200	156,800
2023-10-06	20.000	21.550	19.640	21.000	21.000	181,800
2023-10-05	19.640	20.000	19.640	19.640	19.640	158,200
2023-10-04	19.260	19.660	19.260	19.640	19.640	26,200
2023-10-03	19.820	19.820	19.260	19.260	19.260	3,200
2023-09-29	19.700	20.100	19.700	20.000	20.000	10,000
2023-09-28	19.800	21.500	19.620	19.700	19.700	50,000
2023-09-27	19.960	20.300	19.600	19.700	19.700	14,400
2023-09-26	20.500	20.700	19.460	19.980	19.980	120,800
2023-09-25	19.900	21.800	19.900	20.950	20.950	114,000
2023-09-22	20.100	21.150	19.140	20.600	20.600	179,000
2023-09-21	21.550	21.600	19.800	21.000	21.000	121,400
2023-09-20	22.600	22.950	21.000	21.550	21.550	122,800
2023-09-19	22.700	25.000	22.250	22.600	22.600	272,100
2023-09-18	22.700	24.650	22.000	22.750	22.750	250,000
2023-09-15	21.050	22.650	21.050	22.550	22.550	212,400
2023-09-14	21.050	22.100	20.800	22.100	22.100	213,400
2023-09-13	20.500	23.150	20.500	22.150	22.150	168,000
2023-09-12	22.050	24.800	21.450	22.050	22.050	167,600
2023-09-11	20.800	23.000	19.000	21.450	21.450	171,000
2023-09-07	24.050	24.500	20.500	20.800	20.800	173,600
2023-09-06	29.500	30.100	24.050	24.100	24.100	176,000
2023-09-05	26.550	31.000	26.000	28.950	28.950	351,800
2023-09-04	26.000	27.050	24.250	26.450	26.450	158,000
2023-09-01	26.000	26.000	26.000	26.000	26.000	0
2023-08-31	30.000	30.000	25.200	26.000	26.000	75,000
2023-08-30	28.100	29.800	27.500	29.800	29.800	90,200
2023-08-29	25.850	27.600	24.750	27.450	27.450	153,000
2023-08-28	25.750	25.750	24.000	25.300	25.300	16,200
2023-08-25	24.950	25.500	24.800	24.800	24.800	60,200
2023-08-24	24.750	25.950	24.150	25.000	25.000	51,600
2023-08-23	24.700	25.500	24.700	24.800	24.800	5,600

← NewerPage 13 of 14 · 830 trading daysOlder →

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.