Cutia Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.000 | 5.000 | 4.430 | 4.480 | 4.480 | 17,591,000 |
| 2025-02-07 | 4.100 | 5.250 | 4.030 | 4.920 | 4.920 | 43,586,800 |
| 2025-02-06 | 3.980 | 4.070 | 3.920 | 4.040 | 4.040 | 3,242,000 |
| 2025-02-05 | 4.000 | 4.000 | 3.800 | 3.950 | 3.950 | 5,847,400 |
| 2025-02-04 | 3.770 | 4.180 | 3.770 | 4.000 | 4.000 | 572,200 |
| 2025-02-03 | 4.360 | 4.370 | 3.730 | 3.770 | 3.770 | 926,600 |
| 2025-01-28 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 592,600 |
| 2025-01-27 | 4.050 | 4.090 | 3.950 | 4.050 | 4.050 | 5,094,200 |
| 2025-01-24 | 3.950 | 4.140 | 3.780 | 4.040 | 4.040 | 14,320,200 |
| 2025-01-23 | 4.200 | 4.290 | 3.920 | 3.980 | 3.980 | 5,464,200 |
| 2025-01-22 | 4.500 | 4.500 | 4.160 | 4.160 | 4.160 | 3,927,000 |
| 2025-01-21 | 4.590 | 4.610 | 4.420 | 4.460 | 4.460 | 6,136,400 |
| 2025-01-20 | 4.560 | 4.610 | 4.430 | 4.560 | 4.560 | 5,358,400 |
| 2025-01-17 | 4.620 | 4.640 | 4.470 | 4.530 | 4.530 | 2,163,800 |
| 2025-01-16 | 4.710 | 4.750 | 4.450 | 4.590 | 4.590 | 7,083,200 |
| 2025-01-15 | 4.940 | 4.940 | 4.660 | 4.790 | 4.790 | 1,422,000 |
| 2025-01-14 | 5.010 | 5.070 | 4.910 | 4.950 | 4.950 | 1,330,000 |
| 2025-01-13 | 5.230 | 5.230 | 4.970 | 5.000 | 5.000 | 438,200 |
| 2025-01-10 | 5.580 | 5.580 | 5.230 | 5.230 | 5.230 | 597,800 |
| 2025-01-09 | 5.550 | 5.600 | 5.350 | 5.520 | 5.520 | 1,527,400 |
| 2025-01-08 | 5.830 | 5.850 | 5.500 | 5.610 | 5.610 | 1,189,600 |
| 2025-01-07 | 5.800 | 5.820 | 5.630 | 5.750 | 5.750 | 876,000 |
| 2025-01-06 | 5.810 | 5.940 | 5.720 | 5.810 | 5.810 | 632,400 |
| 2025-01-03 | 6.490 | 6.490 | 5.780 | 5.950 | 5.950 | 3,098,800 |
| 2025-01-02 | 7.140 | 7.140 | 6.270 | 6.430 | 6.430 | 3,243,000 |
| 2024-12-31 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 9,856,400 |
| 2024-12-30 | 6.540 | 6.540 | 6.330 | 6.380 | 6.380 | 480,800 |
| 2024-12-27 | 6.600 | 6.600 | 6.420 | 6.470 | 6.470 | 606,800 |
| 2024-12-24 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 574,800 |
| 2024-12-23 | 6.810 | 6.900 | 6.560 | 6.820 | 6.820 | 981,000 |
| 2024-12-20 | 6.920 | 7.110 | 6.800 | 6.830 | 6.830 | 882,600 |
| 2024-12-19 | 7.000 | 7.070 | 6.800 | 6.970 | 6.970 | 1,310,600 |
| 2024-12-18 | 6.850 | 7.050 | 6.850 | 6.940 | 6.940 | 233,000 |
| 2024-12-17 | 7.190 | 7.190 | 6.800 | 6.970 | 6.970 | 760,600 |
| 2024-12-16 | 7.100 | 7.190 | 6.990 | 7.010 | 7.010 | 458,000 |
| 2024-12-13 | 7.190 | 7.230 | 7.000 | 7.100 | 7.100 | 948,880 |
| 2024-12-12 | 7.290 | 7.390 | 7.020 | 7.230 | 7.230 | 2,803,200 |
| 2024-12-11 | 7.080 | 7.320 | 7.080 | 7.250 | 7.250 | 801,200 |
| 2024-12-10 | 7.390 | 7.450 | 7.050 | 7.320 | 7.320 | 1,352,200 |
| 2024-12-09 | 7.590 | 7.650 | 7.050 | 7.440 | 7.440 | 1,482,800 |
| 2024-12-06 | 7.760 | 7.760 | 7.540 | 7.590 | 7.590 | 710,000 |
| 2024-12-05 | 7.560 | 7.700 | 7.490 | 7.630 | 7.630 | 1,304,400 |
| 2024-12-04 | 7.450 | 7.630 | 7.400 | 7.560 | 7.560 | 1,023,000 |
| 2024-12-03 | 7.660 | 7.840 | 7.530 | 7.840 | 7.840 | 931,400 |
| 2024-12-02 | 7.760 | 7.790 | 7.490 | 7.790 | 7.790 | 840,200 |
| 2024-11-29 | 8.210 | 8.300 | 7.600 | 7.760 | 7.760 | 1,027,800 |
| 2024-11-28 | 9.070 | 9.070 | 8.020 | 8.100 | 8.100 | 1,184,000 |
| 2024-11-27 | 8.490 | 8.490 | 8.100 | 8.200 | 8.200 | 604,600 |
| 2024-11-26 | 8.370 | 9.040 | 8.290 | 8.480 | 8.480 | 701,600 |
| 2024-11-25 | 8.410 | 8.410 | 8.060 | 8.370 | 8.370 | 362,800 |
| 2024-11-22 | 8.300 | 8.340 | 8.060 | 8.340 | 8.340 | 427,200 |
| 2024-11-21 | 8.310 | 8.340 | 8.160 | 8.300 | 8.300 | 673,400 |
| 2024-11-20 | 8.710 | 8.720 | 8.110 | 8.390 | 8.390 | 1,339,000 |
| 2024-11-19 | 8.600 | 8.640 | 8.210 | 8.420 | 8.420 | 355,000 |
| 2024-11-18 | 9.100 | 9.200 | 8.680 | 8.680 | 8.680 | 205,600 |
| 2024-11-15 | 9.580 | 9.680 | 8.780 | 9.100 | 9.100 | 1,002,400 |
| 2024-11-14 | 9.490 | 9.690 | 9.400 | 9.590 | 9.590 | 486,000 |
| 2024-11-13 | 9.790 | 9.800 | 9.330 | 9.590 | 9.590 | 489,000 |
| 2024-11-12 | 9.690 | 10.300 | 9.330 | 9.550 | 9.550 | 827,400 |
| 2024-11-11 | 9.790 | 9.790 | 9.320 | 9.410 | 9.410 | 260,400 |
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.