Cutia Therapeutics (2487.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 7.070 | 7.390 | 6.960 | 7.350 | 7.350 | 720,200 |
| 16 May 2024 | 7.050 | 7.110 | 6.900 | 7.110 | 7.110 | 555,000 |
| 14 May 2024 | 7.260 | 7.240 | 6.900 | 7.070 | 7.070 | 634,600 |
| 13 May 2024 | 7.190 | 7.190 | 6.880 | 7.010 | 7.010 | 351,000 |
| 10 May 2024 | 7.150 | 7.290 | 7.000 | 7.080 | 7.080 | 388,400 |
| 09 May 2024 | 7.740 | 7.730 | 7.030 | 7.190 | 7.190 | 434,600 |
| 08 May 2024 | 7.070 | 7.260 | 7.050 | 7.150 | 7.150 | 249,800 |
| 07 May 2024 | 7.210 | 7.360 | 7.120 | 7.170 | 7.170 | 276,000 |
| 06 May 2024 | 7.400 | 7.490 | 7.040 | 7.240 | 7.240 | 565,000 |
| 03 May 2024 | 7.750 | 7.900 | 7.500 | 7.620 | 7.620 | 158,400 |
| 02 May 2024 | 8.090 | 8.090 | 7.260 | 7.420 | 7.420 | 47,200 |
| 30 Apr 2024 | 7.800 | 8.800 | 6.780 | 7.320 | 7.320 | 3,753,400 |
| 29 Apr 2024 | 7.300 | 7.360 | 6.630 | 7.330 | 7.330 | 651,600 |
| 26 Apr 2024 | 6.800 | 7.230 | 6.620 | 7.210 | 7.210 | 803,000 |
| 25 Apr 2024 | 6.800 | 6.860 | 6.710 | 6.800 | 6.800 | 321,000 |
| 24 Apr 2024 | 6.930 | 6.930 | 6.620 | 6.880 | 6.880 | 321,600 |
| 23 Apr 2024 | 7.050 | 7.050 | 6.620 | 6.770 | 6.770 | 230,000 |
| 22 Apr 2024 | 7.280 | 7.220 | 6.610 | 6.900 | 6.900 | 212,000 |
| 19 Apr 2024 | 6.800 | 6.860 | 6.530 | 6.730 | 6.730 | 54,000 |
| 18 Apr 2024 | 6.780 | 6.890 | 6.540 | 6.740 | 6.740 | 131,800 |
| 17 Apr 2024 | 7.000 | 7.000 | 6.550 | 6.700 | 6.700 | 207,600 |
| 16 Apr 2024 | 7.080 | 7.080 | 6.650 | 6.800 | 6.800 | 304,000 |
| 15 Apr 2024 | 7.100 | 7.140 | 6.760 | 6.900 | 6.900 | 318,400 |
| 12 Apr 2024 | 7.290 | 7.290 | 6.900 | 7.060 | 7.060 | 312,000 |
| 11 Apr 2024 | 7.250 | 7.340 | 7.000 | 7.200 | 7.200 | 231,200 |
| 10 Apr 2024 | 7.750 | 7.750 | 7.250 | 7.250 | 7.250 | 212,800 |
| 09 Apr 2024 | 7.210 | 7.900 | 7.160 | 7.360 | 7.360 | 192,600 |
| 08 Apr 2024 | 8.060 | 8.060 | 7.220 | 7.350 | 7.350 | 214,600 |
| 05 Apr 2024 | 7.140 | 7.200 | 6.930 | 7.100 | 7.100 | 35,800 |
| 03 Apr 2024 | 7.350 | 7.400 | 7.000 | 7.050 | 7.050 | 126,000 |
| 02 Apr 2024 | 7.800 | 7.800 | 6.940 | 7.240 | 7.240 | 576,000 |
| 28 Mar 2024 | 8.750 | 8.750 | 7.700 | 7.890 | 7.890 | 1,883,200 |
| 27 Mar 2024 | 8.820 | 8.990 | 8.460 | 8.800 | 8.800 | 1,318,400 |
| 26 Mar 2024 | 8.800 | 8.800 | 8.380 | 8.500 | 8.500 | 396,000 |
| 25 Mar 2024 | 8.400 | 8.950 | 8.180 | 8.600 | 8.600 | 1,097,600 |
| 22 Mar 2024 | 8.490 | 8.700 | 7.780 | 8.390 | 8.390 | 1,108,000 |
| 21 Mar 2024 | 8.500 | 8.510 | 8.160 | 8.310 | 8.310 | 294,000 |
| 20 Mar 2024 | 8.200 | 8.690 | 7.980 | 8.430 | 8.430 | 787,400 |
| 19 Mar 2024 | 7.810 | 8.180 | 7.810 | 7.970 | 7.970 | 92,200 |
| 18 Mar 2024 | 8.000 | 8.030 | 7.860 | 8.030 | 8.030 | 399,800 |
| 15 Mar 2024 | 7.380 | 8.400 | 7.380 | 7.950 | 7.950 | 1,114,400 |
| 14 Mar 2024 | 7.960 | 7.960 | 7.300 | 7.650 | 7.650 | 884,200 |
| 13 Mar 2024 | 7.300 | 7.300 | 6.900 | 7.300 | 7.300 | 413,800 |
| 12 Mar 2024 | 7.100 | 7.560 | 6.840 | 7.230 | 7.230 | 899,600 |
| 11 Mar 2024 | 7.030 | 7.250 | 6.510 | 7.030 | 7.030 | 1,056,200 |
| 08 Mar 2024 | 6.710 | 6.980 | 6.620 | 6.750 | 6.750 | 844,200 |
| 07 Mar 2024 | 7.320 | 7.360 | 6.450 | 6.710 | 6.710 | 1,068,600 |
| 06 Mar 2024 | 7.140 | 7.880 | 7.130 | 7.300 | 7.300 | 1,488,400 |
| 05 Mar 2024 | 7.700 | 7.710 | 6.980 | 7.140 | 7.140 | 1,064,600 |
| 04 Mar 2024 | 8.000 | 8.140 | 7.300 | 7.690 | 7.690 | 994,200 |
| 01 Mar 2024 | 10.460 | 10.300 | 7.990 | 8.000 | 8.000 | 4,229,600 |
| 29 Feb 2024 | 8.500 | 10.340 | 8.400 | 10.200 | 10.200 | 2,760,800 |
| 28 Feb 2024 | 8.180 | 8.880 | 7.720 | 8.200 | 8.200 | 864,600 |
| 27 Feb 2024 | 7.930 | 8.180 | 6.840 | 8.180 | 8.180 | 1,085,400 |
| 26 Feb 2024 | 6.350 | 8.500 | 6.350 | 7.930 | 7.930 | 3,100,230 |
| 23 Feb 2024 | 6.170 | 6.580 | 5.910 | 6.240 | 6.240 | 1,146,370 |
| 22 Feb 2024 | 6.070 | 6.070 | 5.900 | 6.000 | 6.000 | 161,200 |
| 21 Feb 2024 | 6.000 | 6.010 | 5.840 | 5.990 | 5.990 | 280,600 |
| 20 Feb 2024 | 6.100 | 6.100 | 5.800 | 5.930 | 5.930 | 204,000 |
| 19 Feb 2024 | 6.780 | 6.780 | 5.580 | 5.900 | 5.900 | 642,600 |
| 16 Feb 2024 | 6.600 | 6.800 | 6.380 | 6.690 | 6.690 | 107,400 |
| 15 Feb 2024 | 6.350 | 6.400 | 6.080 | 6.400 | 6.400 | 15,000 |
| 14 Feb 2024 | 6.280 | 6.500 | 6.140 | 6.350 | 6.350 | 85,400 |
| 09 Feb 2024 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | - |
| 08 Feb 2024 | 6.200 | 6.200 | 5.740 | 6.090 | 6.090 | 286,800 |
| 07 Feb 2024 | 6.300 | 6.370 | 5.970 | 6.200 | 6.200 | 377,600 |
| 06 Feb 2024 | 6.090 | 6.390 | 5.670 | 6.190 | 6.190 | 509,200 |
| 05 Feb 2024 | 6.700 | 6.700 | 5.570 | 5.890 | 5.890 | 625,400 |
| 02 Feb 2024 | 8.500 | 8.500 | 6.280 | 6.500 | 6.500 | 909,200 |
| 01 Feb 2024 | 9.670 | 9.670 | 8.170 | 8.190 | 8.190 | 726,000 |
| 31 Jan 2024 | 8.500 | 10.140 | 8.130 | 9.000 | 9.000 | 2,994,600 |
| 30 Jan 2024 | 7.500 | 8.400 | 6.980 | 8.180 | 8.180 | 394,200 |
| 29 Jan 2024 | 7.250 | 7.300 | 6.980 | 7.300 | 7.300 | 114,200 |
| 26 Jan 2024 | 7.300 | 7.300 | 6.800 | 7.050 | 7.050 | 175,400 |
| 25 Jan 2024 | 7.000 | 7.100 | 6.770 | 7.050 | 7.050 | 125,600 |
| 24 Jan 2024 | 7.000 | 7.000 | 6.680 | 6.850 | 6.850 | 105,000 |
| 23 Jan 2024 | 6.790 | 7.010 | 6.500 | 6.800 | 6.800 | 125,000 |
| 22 Jan 2024 | 6.800 | 6.800 | 6.350 | 6.600 | 6.600 | 53,000 |
| 19 Jan 2024 | 6.850 | 6.850 | 6.330 | 6.690 | 6.690 | 103,200 |
| 18 Jan 2024 | 7.100 | 7.100 | 6.550 | 6.760 | 6.760 | 143,800 |
| 17 Jan 2024 | 7.200 | 7.200 | 6.390 | 6.790 | 6.790 | 70,400 |
| 16 Jan 2024 | 7.300 | 7.300 | 6.700 | 6.940 | 6.940 | 114,400 |
| 15 Jan 2024 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | - |
| 12 Jan 2024 | 7.400 | 7.400 | 6.390 | 7.000 | 7.000 | 112,800 |
| 11 Jan 2024 | 7.400 | 7.560 | 7.030 | 7.250 | 7.250 | 232,600 |
| 10 Jan 2024 | 7.500 | 7.500 | 6.490 | 7.300 | 7.300 | 38,400 |
| 09 Jan 2024 | 7.420 | 8.280 | 6.240 | 7.410 | 7.410 | 132,200 |
| 08 Jan 2024 | 7.640 | 7.640 | 7.090 | 7.310 | 7.310 | 72,800 |
| 05 Jan 2024 | 8.900 | 8.900 | 7.180 | 7.400 | 7.400 | 343,800 |
| 04 Jan 2024 | 9.100 | 9.180 | 8.000 | 8.150 | 8.150 | 330,200 |
| 03 Jan 2024 | 9.610 | 9.940 | 8.970 | 9.180 | 9.180 | 143,000 |
| 02 Jan 2024 | 11.000 | 11.000 | 9.500 | 9.600 | 9.600 | 374,600 |
| 29 Dec 2023 | 10.380 | 13.200 | 10.040 | 10.980 | 10.980 | 745,000 |
| 28 Dec 2023 | 9.800 | 10.180 | 9.510 | 9.940 | 9.940 | 87,200 |
| 27 Dec 2023 | 10.000 | 10.000 | 9.470 | 9.790 | 9.790 | 39,800 |
| 22 Dec 2023 | 10.800 | 10.800 | 9.140 | 9.800 | 9.800 | 134,800 |
| 21 Dec 2023 | 11.260 | 11.260 | 10.300 | 10.740 | 10.740 | 160,400 |
| 20 Dec 2023 | 11.820 | 12.000 | 10.700 | 10.700 | 10.700 | 187,400 |
| 19 Dec 2023 | 12.000 | 12.380 | 10.820 | 11.360 | 11.360 | 79,800 |
| 18 Dec 2023 | 12.020 | 13.120 | 12.000 | 12.000 | 12.000 | 191,264 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.