Cutia Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-22 | 24.700 | 24.700 | 23.450 | 24.300 | 24.300 | 17,800 |
| 2023-08-21 | 21.850 | 24.900 | 21.400 | 24.750 | 24.750 | 109,000 |
| 2023-08-18 | 22.150 | 22.450 | 21.750 | 21.750 | 21.750 | 2,600 |
| 2023-08-17 | 21.000 | 22.150 | 20.000 | 22.150 | 22.150 | 10,800 |
| 2023-08-16 | 21.000 | 21.000 | 19.880 | 21.000 | 21.000 | 154,600 |
| 2023-08-15 | 21.550 | 21.550 | 19.800 | 21.050 | 21.050 | 159,200 |
| 2023-08-14 | 22.900 | 22.950 | 21.150 | 21.600 | 21.600 | 172,200 |
| 2023-08-11 | 23.700 | 24.400 | 22.300 | 23.000 | 23.000 | 168,000 |
| 2023-08-10 | 25.000 | 25.000 | 22.800 | 23.700 | 23.700 | 166,600 |
| 2023-08-09 | 26.000 | 26.450 | 23.450 | 25.000 | 25.000 | 166,600 |
| 2023-08-08 | 23.800 | 26.500 | 23.300 | 26.000 | 26.000 | 185,600 |
| 2023-08-07 | 21.600 | 24.650 | 20.300 | 24.000 | 24.000 | 253,000 |
| 2023-08-04 | 21.800 | 22.500 | 21.000 | 21.600 | 21.600 | 164,800 |
| 2023-08-03 | 22.500 | 23.500 | 20.000 | 21.750 | 21.750 | 170,400 |
| 2023-08-02 | 21.350 | 22.700 | 20.850 | 22.100 | 22.100 | 170,800 |
| 2023-08-01 | 20.950 | 21.350 | 19.980 | 20.800 | 20.800 | 165,000 |
| 2023-07-31 | 21.350 | 21.350 | 20.300 | 21.000 | 21.000 | 28,200 |
| 2023-07-28 | 21.950 | 21.950 | 20.200 | 20.800 | 20.800 | 31,600 |
| 2023-07-27 | 20.000 | 20.600 | 18.200 | 20.500 | 20.500 | 44,600 |
| 2023-07-26 | 20.000 | 22.950 | 20.000 | 20.400 | 20.400 | 61,400 |
| 2023-07-25 | 19.720 | 21.200 | 19.720 | 20.500 | 20.500 | 54,400 |
| 2023-07-24 | 19.980 | 20.200 | 18.500 | 19.720 | 19.720 | 42,600 |
| 2023-07-21 | 19.000 | 20.000 | 19.000 | 19.500 | 19.500 | 31,000 |
| 2023-07-20 | 20.500 | 20.500 | 19.000 | 19.500 | 19.500 | 61,200 |
| 2023-07-19 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 1,000 |
| 2023-07-18 | 21.500 | 21.550 | 21.000 | 21.000 | 21.000 | 163,000 |
| 2023-07-14 | 21.800 | 21.800 | 20.600 | 21.600 | 21.600 | 169,800 |
| 2023-07-13 | 21.500 | 21.700 | 19.580 | 21.550 | 21.550 | 219,800 |
| 2023-07-12 | 22.450 | 22.700 | 21.050 | 21.500 | 21.500 | 159,400 |
| 2023-07-11 | 21.500 | 22.450 | 21.500 | 22.450 | 22.450 | 160,800 |
| 2023-07-10 | 23.000 | 23.000 | 21.500 | 21.500 | 21.500 | 168,400 |
| 2023-07-07 | 21.950 | 23.300 | 21.100 | 22.000 | 22.000 | 158,800 |
| 2023-07-06 | 22.900 | 22.900 | 21.500 | 22.000 | 22.000 | 159,200 |
| 2023-07-05 | 22.900 | 23.800 | 20.900 | 23.000 | 23.000 | 172,000 |
| 2023-07-04 | 25.000 | 25.000 | 21.050 | 23.200 | 23.200 | 178,600 |
| 2023-07-03 | 24.400 | 24.400 | 22.950 | 24.400 | 24.400 | 159,400 |
| 2023-06-30 | 23.300 | 25.500 | 23.000 | 24.500 | 24.500 | 64,600 |
| 2023-06-29 | 22.300 | 23.500 | 22.050 | 23.300 | 23.300 | 28,600 |
| 2023-06-28 | 22.250 | 22.600 | 21.750 | 22.300 | 22.300 | 25,600 |
| 2023-06-27 | 22.400 | 22.650 | 21.800 | 22.650 | 22.650 | 35,800 |
| 2023-06-26 | 24.150 | 26.450 | 21.500 | 22.550 | 22.550 | 148,800 |
| 2023-06-23 | 26.750 | 26.750 | 24.350 | 24.800 | 24.800 | 61,200 |
| 2023-06-21 | 28.950 | 28.950 | 25.550 | 27.000 | 27.000 | 215,000 |
| 2023-06-20 | 29.600 | 31.500 | 28.300 | 29.000 | 29.000 | 205,800 |
| 2023-06-19 | 30.900 | 32.500 | 28.550 | 30.300 | 30.300 | 181,400 |
| 2023-06-16 | 28.400 | 32.600 | 28.400 | 30.900 | 30.900 | 327,000 |
| 2023-06-15 | 24.300 | 28.850 | 24.000 | 28.400 | 28.400 | 433,200 |
| 2023-06-14 | 25.500 | 25.950 | 23.650 | 24.750 | 24.750 | 244,200 |
| 2023-06-13 | 22.200 | 24.850 | 22.200 | 24.800 | 24.800 | 375,600 |
| 2023-06-12 | 21.800 | 22.050 | 19.000 | 21.950 | 21.950 | 1,319,600 |
← NewerPage 14 of 14 · 830 trading days
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.