Cutia Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 7.360 | 7.730 | 7.300 | 7.530 | 7.530 | 192,800 |
| 2025-10-30 | 7.620 | 7.630 | 7.300 | 7.360 | 7.360 | 154,600 |
| 2025-10-28 | 7.590 | 7.760 | 7.360 | 7.750 | 7.750 | 372,800 |
| 2025-10-27 | 7.890 | 8.190 | 7.560 | 7.700 | 7.700 | 403,000 |
| 2025-10-24 | 8.250 | 8.250 | 7.600 | 7.890 | 7.890 | 342,000 |
| 2025-10-23 | 8.230 | 8.330 | 8.000 | 8.150 | 8.150 | 537,800 |
| 2025-10-22 | 8.170 | 8.380 | 8.170 | 8.230 | 8.230 | 48,000 |
| 2025-10-21 | 8.300 | 8.550 | 8.300 | 8.330 | 8.330 | 120,000 |
| 2025-10-20 | 8.300 | 8.870 | 8.220 | 8.300 | 8.300 | 285,600 |
| 2025-10-17 | 8.680 | 8.680 | 8.070 | 8.220 | 8.220 | 467,200 |
| 2025-10-16 | 8.620 | 8.780 | 8.430 | 8.530 | 8.530 | 183,200 |
| 2025-10-15 | 8.190 | 8.530 | 8.070 | 8.430 | 8.430 | 2,899,400 |
| 2025-10-14 | 8.460 | 8.660 | 8.000 | 8.110 | 8.110 | 323,000 |
| 2025-10-13 | 8.520 | 8.690 | 8.120 | 8.330 | 8.330 | 564,200 |
| 2025-10-10 | 8.730 | 8.860 | 8.600 | 8.640 | 8.640 | 289,000 |
| 2025-10-09 | 8.750 | 8.960 | 8.650 | 8.880 | 8.880 | 526,200 |
| 2025-10-08 | 8.700 | 9.190 | 8.530 | 8.960 | 8.960 | 310,000 |
| 2025-10-06 | 8.910 | 8.910 | 8.660 | 8.800 | 8.800 | 182,200 |
| 2025-10-03 | 9.080 | 9.080 | 8.740 | 8.910 | 8.910 | 140,400 |
| 2025-10-02 | 8.960 | 9.170 | 8.830 | 9.050 | 9.050 | 297,600 |
| 2025-09-30 | 8.830 | 8.990 | 8.530 | 8.820 | 8.820 | 426,600 |
| 2025-09-29 | 8.800 | 8.900 | 8.510 | 8.730 | 8.730 | 584,400 |
| 2025-09-26 | 8.790 | 8.880 | 8.580 | 8.730 | 8.730 | 274,200 |
| 2025-09-25 | 8.810 | 9.100 | 8.620 | 8.790 | 8.790 | 686,600 |
| 2025-09-24 | 9.890 | 9.900 | 8.660 | 9.000 | 9.000 | 1,174,800 |
| 2025-09-23 | 9.250 | 9.300 | 9.000 | 9.210 | 9.210 | 240,600 |
| 2025-09-22 | 9.400 | 9.420 | 9.100 | 9.220 | 9.220 | 168,200 |
| 2025-09-19 | 9.680 | 9.710 | 9.380 | 9.460 | 9.460 | 214,200 |
| 2025-09-18 | 9.510 | 9.710 | 9.300 | 9.700 | 9.700 | 460,200 |
| 2025-09-17 | 10.000 | 10.000 | 9.340 | 9.690 | 9.690 | 793,200 |
| 2025-09-16 | 10.100 | 10.260 | 9.900 | 10.000 | 10.000 | 363,500 |
| 2025-09-15 | 10.250 | 10.500 | 10.130 | 10.130 | 10.130 | 326,800 |
| 2025-09-12 | 10.990 | 10.990 | 10.170 | 10.250 | 10.250 | 805,400 |
| 2025-09-11 | 11.000 | 11.000 | 10.470 | 10.740 | 10.740 | 657,800 |
| 2025-09-10 | 11.140 | 11.200 | 10.070 | 11.000 | 11.000 | 975,800 |
| 2025-09-09 | 10.430 | 11.120 | 10.360 | 10.940 | 10.940 | 922,000 |
| 2025-09-08 | 10.920 | 11.010 | 10.130 | 10.320 | 10.320 | 831,800 |
| 2025-09-05 | 9.880 | 10.630 | 9.760 | 10.500 | 10.500 | 543,600 |
| 2025-09-04 | 10.200 | 10.380 | 9.720 | 9.900 | 9.900 | 836,000 |
| 2025-09-03 | 11.450 | 11.490 | 10.170 | 10.200 | 10.200 | 480,600 |
| 2025-09-02 | 10.810 | 11.530 | 10.280 | 10.460 | 10.460 | 926,500 |
| 2025-09-01 | 11.510 | 11.670 | 10.800 | 10.910 | 10.910 | 1,997,688 |
| 2025-08-29 | 9.300 | 12.000 | 9.170 | 11.550 | 11.550 | 7,541,200 |
| 2025-08-28 | 9.600 | 9.600 | 9.010 | 9.550 | 9.550 | 1,717,400 |
| 2025-08-27 | 9.800 | 9.900 | 9.590 | 9.640 | 9.640 | 464,800 |
| 2025-08-26 | 9.750 | 10.020 | 9.750 | 9.800 | 9.800 | 395,800 |
| 2025-08-25 | 9.380 | 9.900 | 9.380 | 9.720 | 9.720 | 937,800 |
| 2025-08-22 | 9.510 | 9.750 | 9.370 | 9.560 | 9.560 | 495,400 |
| 2025-08-21 | 9.940 | 9.940 | 9.490 | 9.530 | 9.530 | 605,600 |
| 2025-08-20 | 9.520 | 9.640 | 9.130 | 9.240 | 9.240 | 900,600 |
| 2025-08-19 | 10.340 | 10.550 | 9.500 | 9.580 | 9.580 | 1,698,800 |
| 2025-08-18 | 9.340 | 10.090 | 9.290 | 10.030 | 10.030 | 1,482,000 |
| 2025-08-15 | 8.880 | 9.450 | 8.750 | 9.340 | 9.340 | 524,000 |
| 2025-08-14 | 8.570 | 9.680 | 8.450 | 9.210 | 9.210 | 1,693,200 |
| 2025-08-13 | 8.270 | 8.670 | 8.190 | 8.590 | 8.590 | 636,600 |
| 2025-08-12 | 8.880 | 8.880 | 8.000 | 8.250 | 8.250 | 1,160,000 |
| 2025-08-11 | 9.480 | 9.480 | 8.470 | 8.880 | 8.880 | 530,000 |
| 2025-08-08 | 8.870 | 8.870 | 8.450 | 8.550 | 8.550 | 705,000 |
| 2025-08-07 | 8.990 | 9.100 | 8.800 | 8.960 | 8.960 | 455,200 |
| 2025-08-06 | 8.990 | 9.320 | 8.790 | 9.060 | 9.060 | 1,893,800 |
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.