Cutia Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 4.420 | 4.590 | 4.390 | 4.590 | 4.590 | 1,800,288 |
| 2026-01-27 | 4.610 | 4.610 | 4.270 | 4.420 | 4.420 | 648,200 |
| 2026-01-26 | 4.750 | 4.750 | 4.600 | 4.600 | 4.600 | 114,200 |
| 2026-01-23 | 4.740 | 4.900 | 4.650 | 4.750 | 4.750 | 174,600 |
| 2026-01-22 | 4.740 | 4.800 | 4.650 | 4.740 | 4.740 | 86,400 |
| 2026-01-21 | 4.830 | 4.830 | 4.610 | 4.740 | 4.740 | 125,400 |
| 2026-01-20 | 4.870 | 4.870 | 4.650 | 4.830 | 4.830 | 281,200 |
| 2026-01-19 | 4.780 | 5.050 | 4.640 | 4.870 | 4.870 | 246,200 |
| 2026-01-16 | 4.700 | 4.790 | 4.540 | 4.780 | 4.780 | 504,224 |
| 2026-01-15 | 4.900 | 4.920 | 4.660 | 4.700 | 4.700 | 572,400 |
| 2026-01-14 | 5.260 | 5.260 | 4.810 | 4.900 | 4.900 | 536,000 |
| 2026-01-13 | 5.130 | 5.270 | 5.060 | 5.130 | 5.130 | 350,800 |
| 2026-01-12 | 5.200 | 5.200 | 4.970 | 5.090 | 5.090 | 186,200 |
| 2026-01-09 | 5.400 | 5.400 | 5.100 | 5.200 | 5.200 | 201,600 |
| 2026-01-08 | 5.220 | 5.510 | 5.010 | 5.180 | 5.180 | 260,000 |
| 2026-01-07 | 4.910 | 5.300 | 4.910 | 5.250 | 5.250 | 444,000 |
| 2026-01-06 | 4.660 | 4.930 | 4.480 | 4.920 | 4.920 | 476,600 |
| 2026-01-05 | 4.630 | 4.750 | 4.500 | 4.590 | 4.590 | 484,200 |
| 2026-01-02 | 4.530 | 4.810 | 4.310 | 4.590 | 4.590 | 496,000 |
| 2025-12-31 | 4.780 | 4.780 | 4.400 | 4.540 | 4.540 | 883,000 |
| 2025-12-30 | 5.020 | 5.050 | 4.700 | 4.780 | 4.780 | 307,190 |
| 2025-12-29 | 5.000 | 5.150 | 4.870 | 5.000 | 5.000 | 483,800 |
| 2025-12-24 | 5.210 | 5.320 | 5.140 | 5.200 | 5.200 | 20,200 |
| 2025-12-23 | 5.280 | 5.280 | 5.040 | 5.150 | 5.150 | 179,600 |
| 2025-12-22 | 5.620 | 5.620 | 5.230 | 5.300 | 5.300 | 119,600 |
| 2025-12-19 | 5.160 | 5.740 | 5.000 | 5.190 | 5.190 | 282,400 |
| 2025-12-18 | 5.200 | 5.480 | 5.110 | 5.160 | 5.160 | 1,357,200 |
| 2025-12-17 | 5.300 | 5.400 | 4.800 | 5.200 | 5.200 | 291,200 |
| 2025-12-16 | 5.400 | 5.450 | 5.060 | 5.270 | 5.270 | 515,600 |
| 2025-12-15 | 5.900 | 5.980 | 5.600 | 5.600 | 5.600 | 95,800 |
| 2025-12-12 | 6.050 | 6.080 | 5.700 | 5.890 | 5.890 | 2,823,600 |
| 2025-12-11 | 6.300 | 6.300 | 5.900 | 6.030 | 6.030 | 138,400 |
| 2025-12-10 | 6.010 | 6.190 | 5.730 | 6.000 | 6.000 | 179,000 |
| 2025-12-09 | 6.020 | 6.450 | 5.810 | 6.190 | 6.190 | 46,600 |
| 2025-12-08 | 6.100 | 6.700 | 6.030 | 6.100 | 6.100 | 105,000 |
| 2025-12-05 | 6.070 | 6.180 | 6.060 | 6.100 | 6.100 | 204,200 |
| 2025-12-04 | 6.160 | 6.250 | 6.120 | 6.170 | 6.170 | 105,200 |
| 2025-12-03 | 6.300 | 6.300 | 6.090 | 6.170 | 6.170 | 59,800 |
| 2025-12-02 | 6.270 | 6.370 | 6.150 | 6.200 | 6.200 | 362,600 |
| 2025-12-01 | 6.600 | 6.690 | 6.270 | 6.330 | 6.330 | 198,400 |
| 2025-11-28 | 6.800 | 6.800 | 6.290 | 6.560 | 6.560 | 82,000 |
| 2025-11-27 | 6.800 | 6.800 | 6.250 | 6.580 | 6.580 | 151,200 |
| 2025-11-26 | 6.400 | 6.500 | 6.200 | 6.500 | 6.500 | 130,800 |
| 2025-11-25 | 7.100 | 7.100 | 6.190 | 6.360 | 6.360 | 119,200 |
| 2025-11-24 | 6.250 | 6.490 | 6.180 | 6.310 | 6.310 | 77,600 |
| 2025-11-21 | 6.450 | 6.450 | 5.970 | 6.250 | 6.250 | 235,400 |
| 2025-11-20 | 6.580 | 6.580 | 6.390 | 6.480 | 6.480 | 25,600 |
| 2025-11-19 | 6.910 | 6.910 | 6.410 | 6.580 | 6.580 | 87,000 |
| 2025-11-18 | 6.950 | 6.950 | 6.590 | 6.740 | 6.740 | 106,000 |
| 2025-11-17 | 7.160 | 7.160 | 6.700 | 6.950 | 6.950 | 183,000 |
| 2025-11-14 | 6.560 | 7.270 | 6.340 | 7.160 | 7.160 | 976,500 |
| 2025-11-13 | 6.640 | 6.650 | 6.310 | 6.530 | 6.530 | 380,600 |
| 2025-11-12 | 6.270 | 6.700 | 6.270 | 6.490 | 6.490 | 526,200 |
| 2025-11-11 | 6.240 | 6.300 | 6.060 | 6.270 | 6.270 | 128,000 |
| 2025-11-10 | 6.230 | 6.300 | 5.900 | 6.260 | 6.260 | 262,400 |
| 2025-11-07 | 6.430 | 6.430 | 5.870 | 6.190 | 6.190 | 749,000 |
| 2025-11-06 | 6.280 | 6.410 | 6.050 | 6.370 | 6.370 | 636,800 |
| 2025-11-05 | 6.710 | 6.760 | 6.400 | 6.400 | 6.400 | 382,400 |
| 2025-11-04 | 7.420 | 7.490 | 6.770 | 6.910 | 6.910 | 700,600 |
| 2025-11-03 | 7.390 | 7.500 | 7.140 | 7.490 | 7.490 | 201,600 |
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.