Cutia Therapeutics (HKG:2487)
Hong Kong · Delayed Price · Currency is HKD 3.470
-0.220 (-5.96%)
May 28, 2026, 4:08 PM HKT
Cutia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.69 | 3.75 | 3.20 | 3.47 | 3.47 | -5.96% | 737,800 |
| May 27, 2026 | 4.00 | 4.00 | 3.61 | 3.69 | 3.69 | -7.75% | 371,200 |
| May 26, 2026 | 3.99 | 4.00 | 3.62 | 4.00 | 4.00 | -3.85% | 531,300 |
| May 22, 2026 | 4.16 | 4.17 | 4.12 | 4.16 | 4.16 | 0.97% | 20,400 |
| May 21, 2026 | 4.06 | 4.12 | 4.04 | 4.12 | 4.12 | 0.49% | 96,600 |
| May 20, 2026 | 4.10 | 4.10 | 4.01 | 4.10 | 4.10 | - | 232,000 |
| May 19, 2026 | 4.09 | 4.20 | 4.03 | 4.10 | 4.10 | -2.15% | 349,200 |
| May 18, 2026 | 4.38 | 4.38 | 4.01 | 4.19 | 4.19 | -4.34% | 350,000 |
| May 15, 2026 | 4.40 | 4.42 | 4.12 | 4.38 | 4.38 | 0.69% | 138,800 |
| May 14, 2026 | 4.39 | 4.40 | 4.25 | 4.35 | 4.35 | - | 219,200 |
| May 13, 2026 | 4.44 | 4.44 | 4.26 | 4.35 | 4.35 | 0.23% | 79,000 |
| May 12, 2026 | 4.21 | 4.42 | 3.81 | 4.34 | 4.34 | -2.47% | 316,000 |
| May 11, 2026 | 4.50 | 4.50 | 4.30 | 4.45 | 4.45 | -2.84% | 333,600 |
| May 8, 2026 | 4.60 | 4.60 | 4.40 | 4.58 | 4.58 | -0.43% | 124,600 |
| May 7, 2026 | 4.64 | 4.64 | 4.50 | 4.60 | 4.60 | - | 100,600 |
| May 6, 2026 | 4.50 | 4.60 | 4.37 | 4.60 | 4.60 | 0.44% | 1,065,200 |
| May 5, 2026 | 4.59 | 4.59 | 4.47 | 4.58 | 4.58 | -0.43% | 31,600 |
| May 4, 2026 | 4.53 | 4.60 | 4.40 | 4.60 | 4.60 | - | 193,800 |
| Apr 30, 2026 | 4.84 | 4.84 | 4.58 | 4.60 | 4.60 | -1.92% | 65,400 |
| Apr 29, 2026 | 4.72 | 4.72 | 4.58 | 4.69 | 4.69 | 1.74% | 216,600 |
| Apr 28, 2026 | 4.71 | 4.71 | 4.61 | 4.61 | 4.61 | -2.12% | 88,600 |
| Apr 27, 2026 | 4.52 | 4.72 | 4.52 | 4.71 | 4.71 | -0.63% | 123,400 |
| Apr 24, 2026 | 4.52 | 4.75 | 4.51 | 4.74 | 4.74 | 1.28% | 59,000 |
| Apr 23, 2026 | 4.68 | 4.68 | 4.60 | 4.68 | 4.68 | -0.43% | 74,200 |
| Apr 22, 2026 | 4.85 | 4.85 | 4.65 | 4.70 | 4.70 | -1.88% | 159,800 |
| Apr 21, 2026 | 4.68 | 4.85 | 4.68 | 4.79 | 4.79 | 0.63% | 91,200 |
| Apr 20, 2026 | 4.61 | 4.77 | 4.60 | 4.76 | 4.76 | 0.21% | 147,400 |
| Apr 17, 2026 | 4.90 | 4.92 | 4.70 | 4.75 | 4.75 | -1.86% | 36,200 |
| Apr 16, 2026 | 4.65 | 4.88 | 4.65 | 4.84 | 4.84 | 1.47% | 110,400 |
| Apr 15, 2026 | 4.70 | 4.90 | 4.59 | 4.77 | 4.77 | 1.49% | 355,800 |
| Apr 14, 2026 | 4.66 | 4.76 | 4.64 | 4.70 | 4.70 | 1.73% | 397,800 |
| Apr 13, 2026 | 4.70 | 4.76 | 4.50 | 4.62 | 4.62 | 0.22% | 348,000 |
| Apr 10, 2026 | 4.78 | 4.78 | 4.47 | 4.61 | 4.61 | 0.44% | 123,800 |
| Apr 9, 2026 | 4.70 | 4.70 | 4.45 | 4.59 | 4.59 | 0.66% | 94,400 |
| Apr 8, 2026 | 4.79 | 4.80 | 4.56 | 4.56 | 4.56 | -1.51% | 16,600 |
| Apr 2, 2026 | 4.63 | 4.63 | 4.29 | 4.63 | 4.63 | 0.43% | 80,600 |
| Apr 1, 2026 | 5.00 | 5.00 | 4.50 | 4.61 | 4.61 | -0.65% | 799,600 |
| Mar 31, 2026 | 4.70 | 4.80 | 4.52 | 4.64 | 4.64 | 1.98% | 52,800 |
| Mar 30, 2026 | 4.75 | 4.75 | 4.50 | 4.55 | 4.55 | -4.41% | 61,000 |
| Mar 27, 2026 | 4.80 | 4.84 | 4.64 | 4.76 | 4.76 | 1.71% | 744,200 |
| Mar 26, 2026 | 4.97 | 4.97 | 4.60 | 4.68 | 4.68 | -2.09% | 109,600 |
| Mar 25, 2026 | 4.60 | 4.98 | 4.60 | 4.78 | 4.78 | 0.21% | 245,400 |
| Mar 24, 2026 | 4.62 | 4.84 | 4.36 | 4.77 | 4.77 | 6.95% | 87,000 |
| Mar 23, 2026 | 4.45 | 4.66 | 4.45 | 4.46 | 4.46 | -0.89% | 164,000 |
| Mar 20, 2026 | 4.90 | 4.90 | 4.42 | 4.50 | 4.50 | -3.85% | 229,000 |
| Mar 19, 2026 | 5.10 | 5.15 | 4.50 | 4.68 | 4.68 | -7.14% | 219,200 |
| Mar 18, 2026 | 5.20 | 5.20 | 4.88 | 5.04 | 5.04 | 0.80% | 229,800 |
| Mar 17, 2026 | 5.10 | 5.12 | 4.80 | 5.00 | 5.00 | -0.79% | 373,100 |
| Mar 16, 2026 | 5.00 | 5.15 | 4.86 | 5.04 | 5.04 | 0.80% | 112,400 |
| Mar 13, 2026 | 5.10 | 5.10 | 4.80 | 5.00 | 5.00 | -2.15% | 86,000 |