Cutia Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.150 | 6.360 | 5.880 | 6.100 | 6.100 | 1,047,800 |
| 2025-05-09 | 6.740 | 6.740 | 6.140 | 6.200 | 6.200 | 1,097,200 |
| 2025-05-08 | 6.240 | 6.650 | 6.140 | 6.650 | 6.650 | 2,343,200 |
| 2025-05-07 | 6.210 | 6.300 | 6.070 | 6.170 | 6.170 | 1,072,000 |
| 2025-05-06 | 6.030 | 6.410 | 6.030 | 6.210 | 6.210 | 1,104,600 |
| 2025-05-02 | 5.870 | 6.200 | 5.870 | 6.030 | 6.030 | 592,200 |
| 2025-04-30 | 6.200 | 6.300 | 5.860 | 6.000 | 6.000 | 921,600 |
| 2025-04-29 | 6.040 | 6.250 | 5.900 | 6.120 | 6.120 | 649,400 |
| 2025-04-28 | 5.670 | 6.100 | 5.650 | 6.040 | 6.040 | 1,643,200 |
| 2025-04-25 | 5.870 | 6.050 | 5.600 | 5.680 | 5.680 | 1,775,000 |
| 2025-04-24 | 5.020 | 5.820 | 5.020 | 5.800 | 5.800 | 2,263,200 |
| 2025-04-23 | 4.930 | 5.230 | 4.900 | 5.190 | 5.190 | 1,475,800 |
| 2025-04-22 | 4.590 | 5.050 | 4.510 | 4.870 | 4.870 | 1,691,000 |
| 2025-04-17 | 4.550 | 4.700 | 4.500 | 4.580 | 4.580 | 599,600 |
| 2025-04-16 | 4.740 | 4.740 | 4.390 | 4.510 | 4.510 | 526,000 |
| 2025-04-15 | 4.550 | 4.620 | 4.430 | 4.560 | 4.560 | 563,400 |
| 2025-04-14 | 4.440 | 4.730 | 4.440 | 4.550 | 4.550 | 1,122,400 |
| 2025-04-11 | 4.130 | 4.570 | 3.860 | 4.440 | 4.440 | 1,756,200 |
| 2025-04-10 | 4.700 | 4.700 | 4.150 | 4.190 | 4.190 | 1,875,200 |
| 2025-04-09 | 4.000 | 4.330 | 3.640 | 4.190 | 4.190 | 1,890,400 |
| 2025-04-08 | 4.110 | 4.510 | 4.060 | 4.280 | 4.280 | 1,349,800 |
| 2025-04-07 | 5.320 | 5.320 | 4.020 | 4.190 | 4.190 | 2,788,600 |
| 2025-04-03 | 5.660 | 5.920 | 5.500 | 5.730 | 5.730 | 1,527,200 |
| 2025-04-02 | 6.100 | 6.100 | 5.850 | 5.900 | 5.900 | 813,400 |
| 2025-04-01 | 6.080 | 6.350 | 5.800 | 6.050 | 6.050 | 1,441,800 |
| 2025-03-31 | 6.010 | 6.180 | 5.680 | 6.020 | 6.020 | 1,280,600 |
| 2025-03-28 | 6.000 | 6.580 | 6.000 | 6.210 | 6.210 | 1,768,400 |
| 2025-03-27 | 6.250 | 6.250 | 5.840 | 6.180 | 6.180 | 1,423,200 |
| 2025-03-26 | 5.950 | 6.070 | 5.750 | 5.990 | 5.990 | 939,400 |
| 2025-03-25 | 6.000 | 6.480 | 5.850 | 5.970 | 5.970 | 2,726,800 |
| 2025-03-24 | 6.300 | 6.300 | 5.510 | 6.000 | 6.000 | 974,600 |
| 2025-03-21 | 6.400 | 6.400 | 5.820 | 5.900 | 5.900 | 2,996,600 |
| 2025-03-20 | 6.150 | 6.700 | 6.140 | 6.400 | 6.400 | 3,104,300 |
| 2025-03-19 | 5.900 | 6.350 | 5.820 | 6.180 | 6.180 | 2,630,600 |
| 2025-03-18 | 5.320 | 5.840 | 5.320 | 5.750 | 5.750 | 2,339,400 |
| 2025-03-17 | 5.600 | 5.620 | 5.300 | 5.320 | 5.320 | 1,712,600 |
| 2025-03-14 | 5.630 | 5.980 | 5.450 | 5.600 | 5.600 | 2,320,200 |
| 2025-03-13 | 6.000 | 6.200 | 5.570 | 5.600 | 5.600 | 2,008,200 |
| 2025-03-12 | 6.000 | 6.120 | 5.790 | 6.100 | 6.100 | 2,965,000 |
| 2025-03-11 | 5.330 | 6.100 | 5.330 | 6.030 | 6.030 | 4,088,000 |
| 2025-03-10 | 6.200 | 6.650 | 5.330 | 5.750 | 5.750 | 12,270,800 |
| 2025-03-07 | 6.880 | 7.250 | 6.510 | 6.700 | 6.700 | 13,236,400 |
| 2025-03-06 | 6.520 | 7.170 | 6.250 | 6.850 | 6.850 | 24,961,600 |
| 2025-03-05 | 6.000 | 6.720 | 5.950 | 6.580 | 6.580 | 23,348,600 |
| 2025-03-04 | 5.580 | 6.190 | 5.500 | 5.930 | 5.930 | 19,463,000 |
| 2025-03-03 | 5.720 | 6.420 | 5.380 | 5.650 | 5.650 | 36,633,885 |
| 2025-02-28 | 6.830 | 6.870 | 5.350 | 5.500 | 5.500 | 29,034,000 |
| 2025-02-27 | 5.000 | 6.900 | 5.000 | 6.490 | 6.490 | 65,462,800 |
| 2025-02-26 | 4.850 | 4.940 | 4.530 | 4.850 | 4.850 | 10,996,000 |
| 2025-02-25 | 4.940 | 5.080 | 4.700 | 4.740 | 4.740 | 9,667,000 |
| 2025-02-24 | 5.160 | 5.160 | 4.700 | 4.760 | 4.760 | 8,956,600 |
| 2025-02-21 | 5.310 | 5.600 | 5.120 | 5.230 | 5.230 | 9,448,800 |
| 2025-02-20 | 5.520 | 5.990 | 5.300 | 5.340 | 5.340 | 21,967,400 |
| 2025-02-19 | 5.150 | 5.550 | 4.850 | 5.340 | 5.340 | 20,428,800 |
| 2025-02-18 | 5.830 | 5.830 | 5.190 | 5.230 | 5.230 | 12,230,200 |
| 2025-02-17 | 5.990 | 6.000 | 5.410 | 5.690 | 5.690 | 15,202,400 |
| 2025-02-14 | 5.800 | 6.180 | 5.750 | 5.970 | 5.970 | 38,228,400 |
| 2025-02-13 | 5.160 | 6.130 | 5.100 | 5.550 | 5.550 | 61,568,400 |
| 2025-02-12 | 5.000 | 6.180 | 4.820 | 5.090 | 5.090 | 73,232,400 |
| 2025-02-11 | 4.520 | 5.060 | 4.300 | 4.820 | 4.820 | 25,905,900 |
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.