Cutia Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 8.780 | 9.000 | 8.650 | 8.950 | 8.950 | 589,200 |
| 2025-08-04 | 8.530 | 8.810 | 8.170 | 8.690 | 8.690 | 798,000 |
| 2025-08-01 | 8.900 | 8.900 | 8.380 | 8.520 | 8.520 | 808,000 |
| 2025-07-31 | 9.120 | 9.120 | 8.700 | 8.770 | 8.770 | 1,053,000 |
| 2025-07-30 | 9.430 | 9.490 | 9.070 | 9.190 | 9.190 | 677,400 |
| 2025-07-29 | 9.180 | 9.590 | 9.180 | 9.590 | 9.590 | 635,600 |
| 2025-07-28 | 9.170 | 9.610 | 9.070 | 9.560 | 9.560 | 1,023,200 |
| 2025-07-25 | 8.960 | 9.400 | 8.810 | 9.190 | 9.190 | 715,720 |
| 2025-07-24 | 9.160 | 9.160 | 8.720 | 9.040 | 9.040 | 742,400 |
| 2025-07-23 | 9.010 | 9.280 | 8.800 | 9.160 | 9.160 | 715,800 |
| 2025-07-22 | 9.430 | 9.430 | 8.980 | 9.130 | 9.130 | 894,400 |
| 2025-07-21 | 9.980 | 9.980 | 9.200 | 9.350 | 9.350 | 813,000 |
| 2025-07-18 | 10.300 | 10.420 | 9.900 | 10.020 | 10.020 | 560,600 |
| 2025-07-17 | 9.720 | 10.380 | 9.570 | 10.240 | 10.240 | 1,350,200 |
| 2025-07-16 | 9.090 | 9.820 | 9.090 | 9.720 | 9.720 | 1,388,400 |
| 2025-07-15 | 9.060 | 9.220 | 8.810 | 9.090 | 9.090 | 436,600 |
| 2025-07-14 | 8.640 | 9.240 | 8.400 | 9.050 | 9.050 | 886,000 |
| 2025-07-11 | 8.720 | 8.940 | 8.480 | 8.670 | 8.670 | 558,200 |
| 2025-07-10 | 8.560 | 8.890 | 8.390 | 8.800 | 8.800 | 635,200 |
| 2025-07-09 | 8.890 | 8.970 | 8.360 | 8.550 | 8.550 | 948,600 |
| 2025-07-08 | 8.710 | 8.940 | 8.330 | 8.890 | 8.890 | 1,025,400 |
| 2025-07-07 | 8.730 | 8.930 | 8.310 | 8.670 | 8.670 | 841,400 |
| 2025-07-04 | 9.480 | 9.560 | 8.620 | 8.880 | 8.880 | 1,604,600 |
| 2025-07-03 | 9.380 | 9.740 | 8.920 | 9.470 | 9.470 | 1,385,400 |
| 2025-07-02 | 11.280 | 11.280 | 9.020 | 9.380 | 9.380 | 3,844,200 |
| 2025-06-30 | 9.530 | 10.380 | 9.180 | 10.020 | 10.020 | 1,548,000 |
| 2025-06-27 | 8.960 | 9.400 | 8.540 | 9.400 | 9.400 | 1,136,400 |
| 2025-06-26 | 9.060 | 9.110 | 8.670 | 8.870 | 8.870 | 1,272,400 |
| 2025-06-25 | 10.000 | 10.080 | 8.900 | 9.210 | 9.210 | 1,345,400 |
| 2025-06-24 | 10.120 | 10.400 | 9.710 | 9.910 | 9.910 | 441,000 |
| 2025-06-23 | 9.510 | 9.930 | 9.060 | 9.880 | 9.880 | 662,000 |
| 2025-06-20 | 10.040 | 10.060 | 9.200 | 9.480 | 9.480 | 812,000 |
| 2025-06-19 | 10.380 | 10.620 | 9.530 | 9.730 | 9.730 | 1,812,100 |
| 2025-06-18 | 10.560 | 10.940 | 9.990 | 10.400 | 10.400 | 1,124,400 |
| 2025-06-17 | 11.640 | 11.680 | 9.870 | 10.520 | 10.520 | 3,283,700 |
| 2025-06-16 | 12.260 | 12.840 | 11.520 | 11.740 | 11.740 | 1,400,900 |
| 2025-06-13 | 12.240 | 12.440 | 11.340 | 12.260 | 12.260 | 1,340,200 |
| 2025-06-12 | 12.220 | 12.480 | 11.740 | 12.060 | 12.060 | 2,361,400 |
| 2025-06-11 | 11.020 | 12.400 | 11.020 | 12.400 | 12.400 | 1,519,000 |
| 2025-06-10 | 11.180 | 11.620 | 10.980 | 11.460 | 11.460 | 1,202,000 |
| 2025-06-09 | 10.220 | 11.640 | 10.180 | 11.180 | 11.180 | 2,344,000 |
| 2025-06-06 | 10.700 | 10.840 | 9.900 | 10.420 | 10.420 | 1,267,600 |
| 2025-06-05 | 10.680 | 11.940 | 10.400 | 10.700 | 10.700 | 3,353,200 |
| 2025-06-04 | 9.760 | 10.740 | 9.760 | 10.660 | 10.660 | 3,358,800 |
| 2025-06-03 | 9.520 | 9.700 | 8.550 | 9.700 | 9.700 | 3,742,600 |
| 2025-06-02 | 9.500 | 9.800 | 9.160 | 9.690 | 9.690 | 1,233,400 |
| 2025-05-30 | 10.380 | 10.420 | 9.360 | 9.680 | 9.680 | 2,025,600 |
| 2025-05-29 | 10.000 | 10.760 | 9.980 | 10.460 | 10.460 | 2,055,000 |
| 2025-05-28 | 8.900 | 10.280 | 8.700 | 10.260 | 10.260 | 3,098,200 |
| 2025-05-27 | 8.250 | 8.900 | 8.170 | 8.540 | 8.540 | 712,200 |
| 2025-05-26 | 8.850 | 8.850 | 8.180 | 8.250 | 8.250 | 1,192,400 |
| 2025-05-23 | 8.960 | 8.960 | 8.520 | 8.650 | 8.650 | 2,691,000 |
| 2025-05-22 | 7.680 | 8.530 | 7.150 | 8.300 | 8.300 | 3,618,400 |
| 2025-05-21 | 7.290 | 7.760 | 7.250 | 7.460 | 7.460 | 1,839,000 |
| 2025-05-20 | 6.520 | 7.620 | 6.460 | 7.270 | 7.270 | 4,690,000 |
| 2025-05-19 | 6.440 | 6.640 | 6.150 | 6.350 | 6.350 | 638,000 |
| 2025-05-16 | 6.100 | 6.500 | 6.070 | 6.440 | 6.440 | 1,209,000 |
| 2025-05-15 | 6.210 | 6.210 | 6.000 | 6.130 | 6.130 | 491,400 |
| 2025-05-14 | 6.000 | 6.280 | 6.000 | 6.210 | 6.210 | 526,600 |
| 2025-05-13 | 6.070 | 6.280 | 6.050 | 6.130 | 6.130 | 334,200 |
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.