HighTide Therapeutics, Inc. (HKG:2511)
Hong Kong · Delayed Price · Currency is HKD 3.060
-0.140 (-4.38%)
Aug 27, 2026, 3:50 PM HKT
HighTide Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 2.52 | 2.58 | 2.50 | 2.50 | 2.50 | - | 53,500 |
| Jul 29, 2026 | 2.59 | 2.59 | 2.47 | 2.50 | 2.50 | -3.10% | 132,616 |
| Jul 28, 2026 | 2.65 | 2.65 | 2.50 | 2.58 | 2.58 | -2.64% | 116,000 |
| Jul 27, 2026 | 2.65 | 2.68 | 2.65 | 2.65 | 2.65 | - | 25,000 |
| Jul 24, 2026 | 2.68 | 2.69 | 2.60 | 2.65 | 2.65 | -1.12% | 67,000 |
| Jul 23, 2026 | 2.80 | 2.94 | 2.63 | 2.68 | 2.68 | 3.88% | 185,500 |
| Jul 22, 2026 | 2.63 | 2.79 | 2.52 | 2.58 | 2.58 | -1.90% | 579,000 |
| Jul 21, 2026 | 2.60 | 2.68 | 2.59 | 2.63 | 2.63 | - | 192,500 |
| Jul 20, 2026 | 2.65 | 2.69 | 2.61 | 2.63 | 2.63 | 1.15% | 123,000 |
| Jul 17, 2026 | 2.89 | 3.01 | 2.60 | 2.60 | 2.60 | -5.45% | 178,500 |
| Jul 16, 2026 | 2.62 | 2.85 | 2.62 | 2.75 | 2.75 | 5.36% | 218,000 |
| Jul 15, 2026 | 2.74 | 2.74 | 2.60 | 2.61 | 2.61 | 2.35% | 121,000 |
| Jul 14, 2026 | 2.56 | 2.62 | 2.50 | 2.55 | 2.55 | -0.39% | 164,000 |
| Jul 13, 2026 | 2.63 | 2.63 | 2.52 | 2.56 | 2.56 | -2.66% | 32,000 |
| Jul 10, 2026 | 2.32 | 2.69 | 2.32 | 2.63 | 2.63 | 2.33% | 77,000 |
| Jul 9, 2026 | 2.62 | 2.63 | 2.56 | 2.57 | 2.57 | -1.91% | 100,000 |
| Jul 8, 2026 | 2.62 | 2.63 | 2.62 | 2.62 | 2.62 | 0.38% | 64,000 |
| Jul 7, 2026 | 2.66 | 2.70 | 2.60 | 2.61 | 2.61 | -3.33% | 246,500 |
| Jul 6, 2026 | 2.68 | 2.73 | 2.68 | 2.70 | 2.70 | -1.46% | 23,000 |
| Jul 3, 2026 | 2.71 | 2.78 | 2.71 | 2.74 | 2.74 | 1.48% | 68,500 |
| Jul 2, 2026 | 2.77 | 2.77 | 2.70 | 2.70 | 2.70 | 0.75% | 52,500 |
| Jun 30, 2026 | 2.88 | 2.88 | 2.67 | 2.68 | 2.68 | -3.94% | 75,500 |
| Jun 29, 2026 | 2.69 | 2.83 | 2.69 | 2.79 | 2.79 | 3.72% | 127,550 |
| Jun 26, 2026 | 2.80 | 2.80 | 2.62 | 2.69 | 2.69 | -3.93% | 426,500 |
| Jun 25, 2026 | 2.98 | 2.98 | 2.80 | 2.80 | 2.80 | -5.41% | 258,100 |
| Jun 24, 2026 | 2.75 | 2.96 | 2.62 | 2.96 | 2.96 | 4.59% | 4,788,500 |
| Jun 23, 2026 | 2.87 | 2.88 | 2.78 | 2.83 | 2.83 | -1.39% | 533,000 |
| Jun 22, 2026 | 2.97 | 2.97 | 2.75 | 2.87 | 2.87 | -3.37% | 4,804,000 |
| Jun 18, 2026 | 3.10 | 3.10 | 2.84 | 2.97 | 2.97 | -4.19% | 710,500 |
| Jun 17, 2026 | 3.04 | 3.14 | 3.00 | 3.10 | 3.10 | 0.32% | 282,150 |