Cutia Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.840 | 4.840 | 4.580 | 4.600 | 4.600 | 65,400 |
| 2026-04-29 | 4.720 | 4.720 | 4.580 | 4.690 | 4.690 | 216,600 |
| 2026-04-28 | 4.710 | 4.710 | 4.610 | 4.610 | 4.610 | 88,600 |
| 2026-04-27 | 4.520 | 4.720 | 4.520 | 4.710 | 4.710 | 123,400 |
| 2026-04-24 | 4.520 | 4.750 | 4.510 | 4.740 | 4.740 | 59,000 |
| 2026-04-23 | 4.680 | 4.680 | 4.600 | 4.680 | 4.680 | 74,200 |
| 2026-04-22 | 4.850 | 4.850 | 4.650 | 4.700 | 4.700 | 159,800 |
| 2026-04-21 | 4.680 | 4.850 | 4.680 | 4.790 | 4.790 | 91,200 |
| 2026-04-20 | 4.610 | 4.770 | 4.600 | 4.760 | 4.760 | 147,400 |
| 2026-04-17 | 4.900 | 4.920 | 4.700 | 4.750 | 4.750 | 36,200 |
| 2026-04-16 | 4.650 | 4.880 | 4.650 | 4.840 | 4.840 | 110,400 |
| 2026-04-15 | 4.700 | 4.900 | 4.590 | 4.770 | 4.770 | 355,800 |
| 2026-04-14 | 4.660 | 4.760 | 4.640 | 4.700 | 4.700 | 397,800 |
| 2026-04-13 | 4.700 | 4.760 | 4.500 | 4.620 | 4.620 | 348,000 |
| 2026-04-10 | 4.780 | 4.780 | 4.470 | 4.610 | 4.610 | 123,800 |
| 2026-04-09 | 4.700 | 4.700 | 4.450 | 4.590 | 4.590 | 94,400 |
| 2026-04-08 | 4.790 | 4.800 | 4.560 | 4.560 | 4.560 | 16,600 |
| 2026-04-02 | 4.630 | 4.630 | 4.290 | 4.630 | 4.630 | 80,600 |
| 2026-04-01 | 5.000 | 5.000 | 4.500 | 4.610 | 4.610 | 799,600 |
| 2026-03-31 | 4.700 | 4.800 | 4.520 | 4.640 | 4.640 | 52,800 |
| 2026-03-30 | 4.750 | 4.750 | 4.500 | 4.550 | 4.550 | 61,000 |
| 2026-03-27 | 4.800 | 4.840 | 4.640 | 4.760 | 4.760 | 744,200 |
| 2026-03-26 | 4.970 | 4.970 | 4.600 | 4.680 | 4.680 | 109,600 |
| 2026-03-25 | 4.600 | 4.980 | 4.600 | 4.780 | 4.780 | 245,400 |
| 2026-03-24 | 4.620 | 4.840 | 4.360 | 4.770 | 4.770 | 87,000 |
| 2026-03-23 | 4.450 | 4.660 | 4.450 | 4.460 | 4.460 | 164,000 |
| 2026-03-20 | 4.900 | 4.900 | 4.420 | 4.500 | 4.500 | 229,000 |
| 2026-03-19 | 5.100 | 5.150 | 4.500 | 4.680 | 4.680 | 219,200 |
| 2026-03-18 | 5.200 | 5.200 | 4.880 | 5.040 | 5.040 | 229,800 |
| 2026-03-17 | 5.100 | 5.120 | 4.800 | 5.000 | 5.000 | 373,100 |
| 2026-03-16 | 5.000 | 5.150 | 4.860 | 5.040 | 5.040 | 112,400 |
| 2026-03-13 | 5.100 | 5.100 | 4.800 | 5.000 | 5.000 | 86,000 |
| 2026-03-12 | 5.000 | 5.110 | 5.000 | 5.110 | 5.110 | 141,200 |
| 2026-03-11 | 5.000 | 5.190 | 4.900 | 5.000 | 5.000 | 1,883,800 |
| 2026-03-10 | 4.780 | 5.180 | 4.780 | 5.000 | 5.000 | 303,400 |
| 2026-03-09 | 4.700 | 4.770 | 4.380 | 4.710 | 4.710 | 113,000 |
| 2026-03-06 | 4.740 | 4.740 | 4.520 | 4.700 | 4.700 | 164,400 |
| 2026-03-05 | 4.800 | 4.800 | 4.370 | 4.370 | 4.370 | 190,800 |
| 2026-03-04 | 4.610 | 4.640 | 4.240 | 4.410 | 4.410 | 152,000 |
| 2026-03-03 | 4.530 | 4.800 | 4.500 | 4.610 | 4.610 | 605,200 |
| 2026-03-02 | 4.620 | 4.800 | 4.320 | 4.520 | 4.520 | 567,800 |
| 2026-02-27 | 4.950 | 4.950 | 4.500 | 4.620 | 4.620 | 244,200 |
| 2026-02-26 | 4.790 | 4.790 | 4.540 | 4.590 | 4.590 | 212,600 |
| 2026-02-25 | 5.190 | 5.190 | 4.610 | 4.770 | 4.770 | 186,800 |
| 2026-02-24 | 4.930 | 5.500 | 4.790 | 4.880 | 4.880 | 124,800 |
| 2026-02-23 | 5.060 | 5.090 | 4.920 | 4.930 | 4.930 | 57,800 |
| 2026-02-20 | 5.110 | 5.120 | 4.870 | 5.100 | 5.100 | 73,800 |
| 2026-02-16 | 5.150 | 5.320 | 5.110 | 5.110 | 5.110 | 31,200 |
| 2026-02-13 | 5.110 | 5.240 | 5.030 | 5.150 | 5.150 | 88,800 |
| 2026-02-12 | 5.100 | 5.140 | 4.990 | 5.040 | 5.040 | 115,600 |
| 2026-02-11 | 5.180 | 5.280 | 5.060 | 5.070 | 5.070 | 182,400 |
| 2026-02-10 | 5.310 | 5.360 | 5.060 | 5.120 | 5.120 | 166,000 |
| 2026-02-09 | 5.160 | 5.400 | 5.160 | 5.310 | 5.310 | 364,000 |
| 2026-02-06 | 4.790 | 5.300 | 4.790 | 5.300 | 5.300 | 348,000 |
| 2026-02-05 | 4.500 | 4.860 | 4.500 | 4.800 | 4.800 | 195,800 |
| 2026-02-04 | 4.900 | 4.970 | 4.800 | 4.900 | 4.900 | 184,600 |
| 2026-02-03 | 4.800 | 5.000 | 4.710 | 4.940 | 4.940 | 169,000 |
| 2026-02-02 | 4.680 | 4.870 | 4.650 | 4.730 | 4.730 | 122,800 |
| 2026-01-30 | 4.620 | 5.000 | 4.370 | 4.820 | 4.820 | 433,600 |
| 2026-01-29 | 4.610 | 4.720 | 4.500 | 4.720 | 4.720 | 164,200 |
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.