Cutia Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 10.560 | 10.800 | 9.640 | 9.790 | 9.790 | 1,089,600 |
| 2024-11-07 | 10.820 | 10.820 | 10.400 | 10.500 | 10.500 | 302,000 |
| 2024-11-06 | 11.200 | 11.200 | 10.420 | 10.720 | 10.720 | 352,000 |
| 2024-11-05 | 11.320 | 11.320 | 10.600 | 10.900 | 10.900 | 306,200 |
| 2024-11-04 | 12.040 | 12.040 | 11.200 | 11.320 | 11.320 | 396,000 |
| 2024-11-01 | 13.400 | 13.400 | 11.780 | 12.140 | 12.140 | 750,400 |
| 2024-10-31 | 12.980 | 14.100 | 12.460 | 12.940 | 12.940 | 2,336,400 |
| 2024-10-30 | 13.000 | 13.000 | 12.280 | 12.840 | 12.840 | 886,800 |
| 2024-10-29 | 12.280 | 12.900 | 12.280 | 12.480 | 12.480 | 690,800 |
| 2024-10-28 | 12.260 | 12.840 | 12.260 | 12.700 | 12.700 | 370,800 |
| 2024-10-25 | 12.860 | 13.140 | 12.360 | 12.860 | 12.860 | 651,000 |
| 2024-10-24 | 12.580 | 12.880 | 12.060 | 12.860 | 12.860 | 615,400 |
| 2024-10-23 | 12.000 | 12.580 | 11.780 | 12.580 | 12.580 | 1,105,600 |
| 2024-10-22 | 12.020 | 12.180 | 11.740 | 12.000 | 12.000 | 97,200 |
| 2024-10-21 | 12.160 | 12.400 | 11.900 | 12.000 | 12.000 | 99,200 |
| 2024-10-18 | 12.900 | 12.900 | 12.120 | 12.220 | 12.220 | 536,800 |
| 2024-10-17 | 12.740 | 13.180 | 11.920 | 12.300 | 12.300 | 220,200 |
| 2024-10-16 | 12.440 | 12.440 | 11.420 | 12.380 | 12.380 | 260,200 |
| 2024-10-15 | 12.400 | 12.500 | 11.680 | 12.000 | 12.000 | 209,600 |
| 2024-10-14 | 12.720 | 13.520 | 11.680 | 12.100 | 12.100 | 732,200 |
| 2024-10-10 | 12.820 | 13.900 | 12.140 | 13.000 | 13.000 | 654,000 |
| 2024-10-09 | 12.280 | 18.260 | 12.060 | 13.340 | 13.340 | 2,007,200 |
| 2024-10-08 | 15.360 | 15.800 | 11.240 | 12.280 | 12.280 | 1,037,000 |
| 2024-10-07 | 15.340 | 15.800 | 14.800 | 15.360 | 15.360 | 133,200 |
| 2024-10-04 | 15.060 | 16.000 | 14.960 | 15.340 | 15.340 | 42,000 |
| 2024-10-03 | 14.940 | 15.660 | 13.940 | 15.540 | 15.540 | 114,000 |
| 2024-10-02 | 16.640 | 17.040 | 14.620 | 14.940 | 14.940 | 343,200 |
| 2024-09-30 | 16.140 | 17.100 | 15.780 | 16.640 | 16.640 | 542,800 |
| 2024-09-27 | 15.700 | 16.560 | 15.280 | 16.200 | 16.200 | 446,400 |
| 2024-09-26 | 14.980 | 15.460 | 14.880 | 15.240 | 15.240 | 408,600 |
| 2024-09-25 | 15.500 | 15.500 | 14.620 | 14.980 | 14.980 | 446,200 |
| 2024-09-24 | 15.160 | 15.160 | 14.680 | 15.000 | 15.000 | 389,600 |
| 2024-09-23 | 14.280 | 15.140 | 14.020 | 14.640 | 14.640 | 354,000 |
| 2024-09-20 | 14.060 | 14.780 | 14.060 | 14.600 | 14.600 | 482,000 |
| 2024-09-19 | 15.000 | 15.000 | 13.820 | 14.060 | 14.060 | 505,000 |
| 2024-09-17 | 14.000 | 14.280 | 13.520 | 14.100 | 14.100 | 140,800 |
| 2024-09-16 | 14.300 | 15.360 | 13.760 | 14.000 | 14.000 | 217,200 |
| 2024-09-13 | 13.900 | 15.240 | 13.900 | 14.420 | 14.420 | 716,200 |
| 2024-09-12 | 13.000 | 14.040 | 12.940 | 14.000 | 14.000 | 986,400 |
| 2024-09-11 | 13.080 | 13.260 | 12.900 | 13.040 | 13.040 | 386,800 |
| 2024-09-10 | 12.800 | 13.220 | 12.760 | 13.100 | 13.100 | 456,600 |
| 2024-09-09 | 13.000 | 13.020 | 12.500 | 12.820 | 12.820 | 229,000 |
| 2024-09-05 | 13.060 | 13.280 | 12.800 | 13.000 | 13.000 | 654,800 |
| 2024-09-04 | 12.600 | 13.320 | 12.600 | 13.000 | 13.000 | 762,800 |
| 2024-09-03 | 11.960 | 12.940 | 11.860 | 12.800 | 12.800 | 844,600 |
| 2024-09-02 | 12.320 | 12.660 | 11.440 | 11.880 | 11.880 | 737,200 |
| 2024-08-30 | 12.620 | 13.040 | 12.360 | 12.820 | 12.820 | 3,253,000 |
| 2024-08-29 | 11.540 | 12.640 | 11.440 | 12.500 | 12.500 | 1,437,400 |
| 2024-08-28 | 11.000 | 11.660 | 10.040 | 11.600 | 11.600 | 927,800 |
| 2024-08-27 | 11.000 | 11.360 | 10.640 | 11.080 | 11.080 | 1,443,800 |
| 2024-08-26 | 10.580 | 10.840 | 9.660 | 10.800 | 10.800 | 1,387,200 |
| 2024-08-23 | 9.830 | 10.380 | 9.380 | 10.340 | 10.340 | 943,800 |
| 2024-08-22 | 9.460 | 9.860 | 9.440 | 9.840 | 9.840 | 721,800 |
| 2024-08-21 | 9.480 | 9.500 | 8.950 | 9.440 | 9.440 | 613,430 |
| 2024-08-20 | 8.840 | 9.070 | 8.400 | 8.970 | 8.970 | 695,600 |
| 2024-08-19 | 8.450 | 8.870 | 8.300 | 8.840 | 8.840 | 697,400 |
| 2024-08-16 | 8.160 | 8.650 | 8.010 | 8.450 | 8.450 | 1,713,200 |
| 2024-08-15 | 8.010 | 8.070 | 7.890 | 8.030 | 8.030 | 791,800 |
| 2024-08-14 | 8.000 | 8.020 | 7.700 | 7.960 | 7.960 | 523,000 |
| 2024-08-13 | 7.830 | 8.120 | 7.680 | 7.770 | 7.770 | 1,065,990 |
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.