HighTide Therapeutics Inc (2511.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 10:44AM HKT. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 4.930 | 4.930 | 4.840 | 4.860 | 4.860 | 172,500 |
| 04 Jun 2024 | 4.820 | 5.150 | 4.720 | 4.880 | 4.880 | 1,316,500 |
| 03 Jun 2024 | 5.190 | 5.300 | 4.800 | 4.820 | 4.820 | 1,513,500 |
| 31 May 2024 | 5.450 | 5.450 | 5.100 | 5.110 | 5.110 | 1,350,000 |
| 30 May 2024 | 5.450 | 5.590 | 5.200 | 5.290 | 5.290 | 2,676,500 |
| 29 May 2024 | 5.250 | 6.380 | 5.070 | 5.450 | 5.450 | 9,194,500 |
| 28 May 2024 | 5.310 | 5.420 | 5.200 | 5.250 | 5.250 | 551,000 |
| 27 May 2024 | 5.360 | 5.590 | 5.120 | 5.370 | 5.370 | 1,529,500 |
| 24 May 2024 | 6.000 | 6.000 | 5.290 | 5.310 | 5.310 | 2,040,000 |
| 23 May 2024 | 6.150 | 6.400 | 5.600 | 5.840 | 5.840 | 3,683,500 |
| 22 May 2024 | 5.650 | 7.500 | 5.480 | 6.080 | 6.080 | 16,448,000 |
| 21 May 2024 | 6.280 | 6.350 | 5.350 | 5.420 | 5.420 | 1,060,500 |
| 20 May 2024 | 6.450 | 6.880 | 6.180 | 6.240 | 6.240 | 2,116,000 |
| 17 May 2024 | 6.950 | 7.050 | 6.460 | 6.460 | 6.460 | 1,225,500 |
| 16 May 2024 | 6.520 | 7.300 | 6.520 | 6.900 | 6.900 | 6,234,500 |
| 14 May 2024 | 7.010 | 7.260 | 6.800 | 6.950 | 6.950 | 950,500 |
| 13 May 2024 | 7.290 | 7.290 | 6.220 | 7.010 | 7.010 | 2,090,000 |
| 10 May 2024 | 7.250 | 7.250 | 6.250 | 6.760 | 6.760 | 1,733,500 |
| 09 May 2024 | 7.540 | 7.980 | 6.420 | 7.000 | 7.000 | 3,964,000 |
| 08 May 2024 | 5.290 | 7.710 | 5.030 | 7.310 | 7.310 | 2,543,500 |
| 07 May 2024 | 5.250 | 5.380 | 5.040 | 5.160 | 5.160 | 181,500 |
| 06 May 2024 | 5.680 | 5.680 | 5.050 | 5.250 | 5.250 | 338,500 |
| 03 May 2024 | 5.500 | 5.500 | 5.220 | 5.220 | 5.220 | 8,500 |
| 02 May 2024 | 4.870 | 5.550 | 4.870 | 5.400 | 5.400 | 106,000 |
| 30 Apr 2024 | 4.960 | 5.100 | 4.730 | 4.860 | 4.860 | 148,000 |
| 29 Apr 2024 | 5.220 | 5.250 | 5.000 | 5.010 | 5.010 | 265,500 |
| 26 Apr 2024 | 5.060 | 5.280 | 4.950 | 5.100 | 5.100 | 322,500 |
| 25 Apr 2024 | 5.260 | 5.270 | 4.880 | 5.000 | 5.000 | 343,500 |
| 24 Apr 2024 | 5.100 | 5.150 | 4.640 | 4.900 | 4.900 | 322,500 |
| 23 Apr 2024 | 4.750 | 5.420 | 4.710 | 4.880 | 4.880 | 499,000 |
| 22 Apr 2024 | 4.890 | 5.030 | 4.720 | 4.870 | 4.870 | 162,000 |
| 19 Apr 2024 | 5.000 | 5.300 | 4.830 | 4.970 | 4.970 | 428,500 |
| 18 Apr 2024 | 5.240 | 5.840 | 4.610 | 5.060 | 5.060 | 3,184,500 |
| 17 Apr 2024 | 4.200 | 5.300 | 4.200 | 4.590 | 4.590 | 1,760,000 |
| 16 Apr 2024 | 4.980 | 4.980 | 4.100 | 4.370 | 4.370 | 997,500 |
| 15 Apr 2024 | 4.350 | 6.200 | 4.030 | 5.000 | 5.000 | 2,834,500 |
| 12 Apr 2024 | 4.300 | 4.500 | 4.000 | 4.300 | 4.300 | 657,500 |
| 11 Apr 2024 | 5.150 | 5.150 | 4.220 | 4.250 | 4.250 | 1,064,500 |
| 10 Apr 2024 | 5.380 | 5.480 | 5.110 | 5.110 | 5.110 | 134,000 |
| 09 Apr 2024 | 5.300 | 5.490 | 5.280 | 5.480 | 5.480 | 183,000 |
| 08 Apr 2024 | 5.550 | 5.570 | 5.240 | 5.450 | 5.450 | 122,500 |
| 05 Apr 2024 | 5.610 | 5.690 | 5.400 | 5.400 | 5.400 | 167,000 |
| 03 Apr 2024 | 5.650 | 5.800 | 5.550 | 5.650 | 5.650 | 102,000 |
| 02 Apr 2024 | 5.900 | 6.150 | 5.650 | 5.660 | 5.660 | 302,500 |
| 28 Mar 2024 | 5.680 | 6.030 | 5.650 | 5.910 | 5.910 | 484,500 |
| 27 Mar 2024 | 6.030 | 6.050 | 5.680 | 5.680 | 5.680 | 803,500 |
| 26 Mar 2024 | 6.060 | 6.180 | 6.030 | 6.030 | 6.030 | 382,000 |
| 25 Mar 2024 | 6.120 | 6.650 | 6.060 | 6.060 | 6.060 | 962,500 |
| 22 Mar 2024 | 6.050 | 7.190 | 6.010 | 6.060 | 6.060 | 1,676,500 |
| 21 Mar 2024 | 6.140 | 6.240 | 6.030 | 6.090 | 6.090 | 454,500 |
| 20 Mar 2024 | 6.500 | 6.500 | 6.020 | 6.080 | 6.080 | 421,000 |
| 19 Mar 2024 | 7.680 | 7.750 | 6.230 | 6.370 | 6.370 | 1,339,000 |
| 18 Mar 2024 | 8.100 | 8.100 | 7.550 | 7.680 | 7.680 | 167,500 |
| 15 Mar 2024 | 8.050 | 8.500 | 7.990 | 8.010 | 8.010 | 1,134,500 |
| 14 Mar 2024 | 7.250 | 8.500 | 7.250 | 8.170 | 8.170 | 2,009,000 |
| 13 Mar 2024 | 8.340 | 8.340 | 7.040 | 7.210 | 7.210 | 796,500 |
| 12 Mar 2024 | 8.790 | 8.640 | 8.160 | 8.280 | 8.280 | 752,500 |
| 11 Mar 2024 | 8.540 | 8.850 | 8.510 | 8.570 | 8.570 | 1,250,500 |
| 08 Mar 2024 | 8.770 | 8.980 | 8.110 | 8.520 | 8.520 | 2,096,500 |
| 07 Mar 2024 | 7.750 | 10.400 | 7.500 | 8.060 | 8.060 | 3,587,000 |
| 06 Mar 2024 | 7.750 | 8.200 | 7.660 | 7.880 | 7.880 | 533,500 |
| 05 Mar 2024 | 9.010 | 9.010 | 7.050 | 7.510 | 7.510 | 853,500 |
| 04 Mar 2024 | 11.180 | 11.260 | 8.760 | 9.090 | 9.090 | 915,500 |
| 01 Mar 2024 | 11.300 | 11.440 | 11.020 | 11.180 | 11.180 | 685,000 |
| 29 Feb 2024 | 10.800 | 11.200 | 10.680 | 11.160 | 11.160 | 427,000 |
| 28 Feb 2024 | 11.180 | 11.260 | 10.740 | 11.040 | 11.040 | 451,500 |
| 27 Feb 2024 | 11.100 | 11.320 | 10.960 | 11.180 | 11.180 | 698,000 |
| 26 Feb 2024 | 11.060 | 11.200 | 10.900 | 11.100 | 11.100 | 405,000 |
| 23 Feb 2024 | 11.060 | 11.400 | 10.980 | 11.300 | 11.300 | 335,500 |
| 22 Feb 2024 | 10.820 | 11.300 | 10.800 | 11.280 | 11.280 | 461,500 |
| 21 Feb 2024 | 11.400 | 11.580 | 10.800 | 10.820 | 10.820 | 756,000 |
| 20 Feb 2024 | 11.820 | 12.060 | 11.340 | 11.540 | 11.540 | 816,000 |
| 19 Feb 2024 | 12.000 | 12.120 | 11.600 | 12.020 | 12.020 | 770,500 |
| 16 Feb 2024 | 12.700 | 12.760 | 11.280 | 12.160 | 12.160 | 945,000 |
| 15 Feb 2024 | 11.920 | 12.780 | 11.820 | 12.540 | 12.540 | 1,649,000 |
| 14 Feb 2024 | 11.900 | 12.100 | 11.780 | 11.920 | 11.920 | 394,500 |
| 09 Feb 2024 | 12.020 | 12.020 | 12.020 | 12.020 | 12.020 | - |
| 08 Feb 2024 | 11.880 | 12.020 | 11.780 | 11.980 | 11.980 | 404,500 |
| 07 Feb 2024 | 11.680 | 12.080 | 11.680 | 11.880 | 11.880 | 284,500 |
| 06 Feb 2024 | 11.800 | 12.160 | 11.700 | 11.700 | 11.700 | 655,500 |
| 05 Feb 2024 | 11.620 | 11.800 | 11.480 | 11.780 | 11.780 | 317,000 |
| 02 Feb 2024 | 12.000 | 12.100 | 11.400 | 11.760 | 11.760 | 344,500 |
| 01 Feb 2024 | 11.980 | 12.100 | 11.600 | 12.020 | 12.020 | 479,000 |
| 31 Jan 2024 | 11.940 | 12.240 | 11.780 | 12.080 | 12.080 | 352,000 |
| 30 Jan 2024 | 12.240 | 12.320 | 11.700 | 11.940 | 11.940 | 484,000 |
| 29 Jan 2024 | 12.260 | 12.500 | 12.020 | 12.340 | 12.340 | 594,500 |
| 26 Jan 2024 | 11.980 | 12.260 | 11.860 | 12.180 | 12.180 | 451,500 |
| 25 Jan 2024 | 12.100 | 12.260 | 11.800 | 12.100 | 12.100 | 549,000 |
| 24 Jan 2024 | 11.660 | 12.260 | 11.600 | 12.200 | 12.200 | 605,000 |
| 23 Jan 2024 | 11.280 | 11.900 | 11.180 | 11.780 | 11.780 | 695,000 |
| 22 Jan 2024 | 11.500 | 11.500 | 10.840 | 11.320 | 11.320 | 557,000 |
| 19 Jan 2024 | 11.680 | 12.040 | 11.460 | 11.500 | 11.500 | 379,000 |
| 18 Jan 2024 | 11.900 | 12.100 | 11.600 | 11.880 | 11.880 | 416,000 |
| 17 Jan 2024 | 11.500 | 11.960 | 11.500 | 11.860 | 11.860 | 384,500 |
| 16 Jan 2024 | 11.800 | 11.960 | 11.460 | 11.560 | 11.560 | 497,000 |
| 15 Jan 2024 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | - |
| 12 Jan 2024 | 11.980 | 12.120 | 11.720 | 11.840 | 11.840 | 382,000 |
| 11 Jan 2024 | 11.980 | 12.100 | 11.700 | 11.980 | 11.980 | 329,000 |
| 10 Jan 2024 | 12.180 | 12.240 | 11.780 | 11.980 | 11.980 | 387,500 |
| 09 Jan 2024 | 12.200 | 12.300 | 11.680 | 12.080 | 12.080 | 421,500 |
| *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.