HighTide Therapeutics, Inc. (HKG:2511)
Hong Kong · Delayed Price · Currency is HKD 3.210
-0.110 (-3.31%)
May 28, 2026, 3:59 PM HKT
HighTide Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.30 | 3.31 | 3.15 | 3.21 | 3.21 | -3.31% | 628,500 |
| May 27, 2026 | 3.48 | 3.49 | 3.32 | 3.32 | 3.32 | -4.60% | 653,000 |
| May 26, 2026 | 3.43 | 3.53 | 3.42 | 3.48 | 3.48 | 1.75% | 282,500 |
| May 22, 2026 | 3.43 | 3.50 | 3.40 | 3.42 | 3.42 | 0.59% | 283,000 |
| May 21, 2026 | 3.49 | 3.55 | 3.30 | 3.40 | 3.40 | -1.45% | 466,000 |
| May 20, 2026 | 3.48 | 3.56 | 3.38 | 3.45 | 3.45 | -1.15% | 572,500 |
| May 19, 2026 | 3.62 | 3.69 | 3.48 | 3.49 | 3.49 | -3.06% | 224,000 |
| May 18, 2026 | 3.81 | 3.81 | 3.56 | 3.60 | 3.60 | -5.51% | 355,500 |
| May 15, 2026 | 3.91 | 3.91 | 3.80 | 3.81 | 3.81 | -2.31% | 205,000 |
| May 14, 2026 | 3.90 | 3.92 | 3.86 | 3.90 | 3.90 | - | 238,000 |
| May 13, 2026 | 3.97 | 4.02 | 3.86 | 3.90 | 3.90 | -2.50% | 320,500 |
| May 12, 2026 | 4.05 | 4.15 | 3.99 | 4.00 | 4.00 | -1.48% | 408,000 |
| May 11, 2026 | 4.14 | 4.17 | 3.99 | 4.06 | 4.06 | -1.93% | 552,500 |
| May 8, 2026 | 4.12 | 4.20 | 4.03 | 4.14 | 4.14 | -0.48% | 631,500 |
| May 7, 2026 | 4.02 | 4.30 | 4.01 | 4.16 | 4.16 | 3.48% | 4,546,500 |
| May 6, 2026 | 4.40 | 4.40 | 3.93 | 4.02 | 4.02 | -11.26% | 3,361,500 |
| May 5, 2026 | 4.50 | 4.72 | 4.28 | 4.53 | 4.53 | 0.67% | 1,660,000 |
| May 4, 2026 | 3.85 | 4.52 | 3.84 | 4.50 | 4.50 | 17.19% | 2,037,000 |
| Apr 30, 2026 | 3.62 | 3.85 | 3.55 | 3.84 | 3.84 | 6.08% | 611,500 |
| Apr 29, 2026 | 3.74 | 3.85 | 3.62 | 3.62 | 3.62 | -3.21% | 452,500 |
| Apr 28, 2026 | 3.72 | 3.77 | 3.63 | 3.74 | 3.74 | 0.54% | 324,000 |
| Apr 27, 2026 | 3.63 | 3.75 | 3.61 | 3.72 | 3.72 | 2.48% | 176,000 |
| Apr 24, 2026 | 3.65 | 3.77 | 3.53 | 3.63 | 3.63 | -0.55% | 293,000 |
| Apr 23, 2026 | 3.83 | 3.84 | 3.59 | 3.65 | 3.65 | -4.70% | 1,138,000 |
| Apr 22, 2026 | 3.84 | 4.05 | 3.82 | 3.83 | 3.83 | -2.05% | 1,897,500 |
| Apr 21, 2026 | 3.98 | 3.98 | 3.80 | 3.91 | 3.91 | 1.82% | 695,600 |
| Apr 20, 2026 | 3.84 | 4.08 | 3.75 | 3.84 | 3.84 | - | 1,528,000 |
| Apr 17, 2026 | 3.65 | 4.00 | 3.47 | 3.84 | 3.84 | 5.21% | 1,711,500 |
| Apr 16, 2026 | 3.70 | 3.73 | 3.61 | 3.65 | 3.65 | -1.35% | 508,000 |
| Apr 15, 2026 | 3.71 | 3.71 | 3.53 | 3.70 | 3.70 | 3.35% | 248,000 |
| Apr 14, 2026 | 3.48 | 3.75 | 3.48 | 3.58 | 3.58 | 2.87% | 727,500 |
| Apr 13, 2026 | 3.53 | 3.57 | 3.35 | 3.48 | 3.48 | -2.79% | 1,010,500 |
| Apr 10, 2026 | 3.67 | 3.67 | 3.37 | 3.58 | 3.58 | -2.45% | 763,500 |
| Apr 9, 2026 | 3.49 | 3.82 | 3.49 | 3.67 | 3.67 | 5.46% | 4,085,500 |
| Apr 8, 2026 | 3.26 | 3.76 | 3.26 | 3.48 | 3.48 | 6.75% | 3,052,000 |
| Apr 2, 2026 | 3.11 | 3.38 | 3.11 | 3.26 | 3.26 | 4.82% | 822,000 |
| Apr 1, 2026 | 3.08 | 3.25 | 2.97 | 3.11 | 3.11 | 6.87% | 1,643,000 |
| Mar 31, 2026 | 3.09 | 3.09 | 2.82 | 2.91 | 2.91 | -2.68% | 525,500 |
| Mar 30, 2026 | 2.93 | 3.15 | 2.92 | 2.99 | 2.99 | 2.40% | 508,000 |
| Mar 27, 2026 | 3.04 | 3.14 | 2.92 | 2.92 | 2.92 | -4.26% | 529,500 |
| Mar 26, 2026 | 3.10 | 3.10 | 3.00 | 3.05 | 3.05 | -1.61% | 55,000 |
| Mar 25, 2026 | 3.12 | 3.25 | 3.08 | 3.10 | 3.10 | -0.64% | 216,500 |
| Mar 24, 2026 | 3.16 | 3.23 | 3.00 | 3.12 | 3.12 | -0.95% | 480,500 |
| Mar 23, 2026 | 3.07 | 3.24 | 3.00 | 3.15 | 3.15 | 2.94% | 825,000 |
| Mar 20, 2026 | 3.25 | 3.25 | 2.96 | 3.06 | 3.06 | -5.85% | 774,500 |
| Mar 19, 2026 | 3.39 | 3.39 | 3.10 | 3.25 | 3.25 | -5.52% | 968,500 |
| Mar 18, 2026 | 3.30 | 3.50 | 3.29 | 3.44 | 3.44 | 1.47% | 670,500 |
| Mar 17, 2026 | 3.09 | 3.50 | 3.09 | 3.39 | 3.39 | 10.06% | 1,932,500 |
| Mar 16, 2026 | 2.91 | 3.15 | 2.91 | 3.08 | 3.08 | 1.65% | 594,500 |
| Mar 13, 2026 | 3.10 | 3.13 | 3.00 | 3.03 | 3.03 | -3.81% | 663,000 |