HighTide Therapeutics, Inc. (HKG:2511)
Hong Kong · Delayed Price · Currency is HKD 3.425
+0.065 (1.93%)
Oct 9, 2026, 4:08 PM HKT
HighTide Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.36 | 3.48 | 3.22 | 3.43 | 3.43 | 1.93% | 2,918,000 |
| Oct 8, 2026 | 3.61 | 3.61 | 3.36 | 3.36 | 3.36 | -3.45% | 328,000 |
| Oct 7, 2026 | 3.60 | 3.60 | 3.39 | 3.48 | 3.48 | -4.00% | 190,000 |
| Oct 6, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.14% | 500 |
| Oct 5, 2026 | 3.52 | 3.67 | 3.52 | 3.63 | 3.63 | 3.71% | 125,000 |
| Oct 2, 2026 | 3.41 | 3.60 | 3.40 | 3.50 | 3.50 | 1.89% | 161,500 |
| Sep 30, 2026 | 3.56 | 3.56 | 3.41 | 3.44 | 3.44 | -3.24% | 46,000 |
| Sep 29, 2026 | 3.50 | 3.56 | 3.33 | 3.55 | 3.55 | - | 137,500 |
| Sep 28, 2026 | 3.26 | 3.55 | 3.26 | 3.55 | 3.55 | 4.57% | 149,000 |
| Sep 25, 2026 | 3.31 | 3.44 | 3.30 | 3.40 | 3.40 | 1.95% | 119,000 |
| Sep 24, 2026 | 3.36 | 3.43 | 3.33 | 3.33 | 3.33 | -5.13% | 75,500 |
| Sep 23, 2026 | 3.31 | 3.65 | 3.31 | 3.51 | 3.51 | 3.39% | 188,500 |
| Sep 22, 2026 | 3.43 | 3.55 | 3.34 | 3.40 | 3.40 | -0.88% | 387,500 |
| Sep 21, 2026 | 3.18 | 3.44 | 3.18 | 3.43 | 3.43 | 3.79% | 243,000 |
| Sep 18, 2026 | 3.16 | 3.42 | 3.11 | 3.30 | 3.30 | 5.60% | 3,673,000 |
| Sep 17, 2026 | 3.19 | 3.21 | 3.12 | 3.13 | 3.13 | -1.88% | 4,057,000 |
| Sep 16, 2026 | 3.24 | 3.25 | 3.18 | 3.19 | 3.19 | 0.16% | 90,500 |
| Sep 15, 2026 | 3.28 | 3.30 | 3.10 | 3.18 | 3.18 | -4.50% | 399,300 |
| Sep 14, 2026 | 3.35 | 3.40 | 3.33 | 3.33 | 3.33 | -0.60% | 71,000 |
| Sep 11, 2026 | 3.60 | 3.61 | 3.30 | 3.35 | 3.35 | -4.56% | 647,525 |
| Sep 10, 2026 | 3.85 | 3.85 | 3.48 | 3.51 | 3.51 | -4.36% | 477,000 |
| Sep 9, 2026 | 3.50 | 3.79 | 3.50 | 3.67 | 3.67 | 0.69% | 1,395,500 |
| Sep 8, 2026 | 3.26 | 3.66 | 3.24 | 3.65 | 3.65 | 15.35% | 1,352,500 |
| Sep 7, 2026 | 3.20 | 3.40 | 3.12 | 3.16 | 3.16 | 2.60% | 487,000 |
| Sep 4, 2026 | 3.19 | 3.19 | 3.08 | 3.08 | 3.08 | - | 337,500 |
| Sep 3, 2026 | 3.14 | 3.17 | 3.08 | 3.08 | 3.08 | -1.91% | 105,500 |
| Sep 2, 2026 | 3.13 | 3.23 | 3.07 | 3.14 | 3.14 | - | 210,500 |
| Sep 1, 2026 | 3.18 | 3.37 | 3.06 | 3.14 | 3.14 | -1.26% | 155,000 |
| Aug 31, 2026 | 3.06 | 3.38 | 3.05 | 3.18 | 3.18 | 3.58% | 157,500 |
| Aug 28, 2026 | 3.01 | 3.12 | 2.96 | 3.07 | 3.07 | - | 410,500 |
| Aug 27, 2026 | 3.06 | 3.26 | 3.05 | 3.07 | 3.07 | -4.06% | 892,000 |
| Aug 26, 2026 | 3.28 | 3.40 | 3.20 | 3.20 | 3.20 | -1.54% | 157,500 |
| Aug 25, 2026 | 3.19 | 3.25 | 3.15 | 3.25 | 3.25 | 0.93% | 140,500 |
| Aug 24, 2026 | 3.30 | 3.35 | 3.21 | 3.22 | 3.22 | -6.53% | 234,000 |
| Aug 21, 2026 | 3.38 | 3.45 | 3.10 | 3.45 | 3.45 | 2.07% | 574,000 |
| Aug 20, 2026 | 3.35 | 3.40 | 3.23 | 3.38 | 3.38 | 2.27% | 611,500 |
| Aug 19, 2026 | 3.21 | 3.35 | 3.16 | 3.30 | 3.30 | 3.12% | 438,000 |
| Aug 18, 2026 | 3.39 | 3.39 | 3.20 | 3.20 | 3.20 | -4.62% | 396,000 |
| Aug 17, 2026 | 3.39 | 3.49 | 3.34 | 3.36 | 3.36 | -4.01% | 164,500 |
| Aug 14, 2026 | 3.52 | 3.52 | 3.25 | 3.50 | 3.50 | 0.29% | 424,500 |
| Aug 13, 2026 | 3.52 | 3.52 | 3.19 | 3.49 | 3.49 | -0.99% | 10,566,500 |
| Aug 12, 2026 | 3.90 | 3.90 | 3.30 | 3.52 | 3.52 | -4.74% | 478,000 |
| Aug 11, 2026 | 3.74 | 3.95 | 3.31 | 3.70 | 3.70 | 0.41% | 4,356,500 |
| Aug 10, 2026 | 3.40 | 3.97 | 3.40 | 3.68 | 3.68 | 8.24% | 1,945,000 |
| Aug 7, 2026 | 3.25 | 3.41 | 3.10 | 3.40 | 3.40 | 16.84% | 2,001,884 |
| Aug 6, 2026 | 3.18 | 3.29 | 2.90 | 2.91 | 2.91 | -8.49% | 868,025 |
| Aug 5, 2026 | 3.10 | 3.22 | 3.00 | 3.18 | 3.18 | 2.58% | 621,750 |
| Aug 4, 2026 | 3.15 | 3.44 | 3.07 | 3.10 | 3.10 | 0.98% | 1,031,000 |
| Aug 3, 2026 | 2.81 | 3.20 | 2.73 | 3.07 | 3.07 | 18.08% | 1,039,500 |
| Jul 31, 2026 | 2.61 | 2.61 | 2.60 | 2.60 | 2.60 | 4.00% | 44,000 |