Cutia Therapeutics (HKG:2487)
Hong Kong
· Delayed Price · Currency is HKD 5.00
+0.29 (6.16%)
At close: Mar 10, 2026
Cutia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.78 | 5.08 | 4.78 | 5.08 | - | 7.86% | 193,000 |
| Mar 9, 2026 | 4.70 | 4.77 | 4.38 | 4.71 | 4.71 | 0.21% | 113,000 |
| Mar 6, 2026 | 4.74 | 4.74 | 4.52 | 4.70 | 4.70 | 7.55% | 164,400 |
| Mar 5, 2026 | 4.80 | 4.80 | 4.37 | 4.37 | 4.37 | -0.91% | 190,800 |
| Mar 4, 2026 | 4.61 | 4.64 | 4.24 | 4.41 | 4.41 | -4.34% | 152,000 |
| Mar 3, 2026 | 4.53 | 4.80 | 4.50 | 4.61 | 4.61 | 1.99% | 605,200 |
| Mar 2, 2026 | 4.62 | 4.80 | 4.32 | 4.52 | 4.52 | -2.16% | 567,800 |
| Feb 27, 2026 | 4.95 | 4.95 | 4.50 | 4.62 | 4.62 | 0.65% | 244,200 |
| Feb 26, 2026 | 4.79 | 4.79 | 4.54 | 4.59 | 4.59 | -3.77% | 212,600 |
| Feb 25, 2026 | 5.19 | 5.19 | 4.61 | 4.77 | 4.77 | -2.25% | 186,800 |
| Feb 24, 2026 | 4.93 | 5.50 | 4.79 | 4.88 | 4.88 | -1.01% | 124,800 |
| Feb 23, 2026 | 5.06 | 5.09 | 4.92 | 4.93 | 4.93 | -3.33% | 57,800 |
| Feb 20, 2026 | 5.11 | 5.12 | 4.87 | 5.10 | 5.10 | -0.20% | 73,800 |
| Feb 16, 2026 | 5.15 | 5.32 | 5.11 | 5.11 | 5.11 | -0.78% | 31,200 |
| Feb 13, 2026 | 5.11 | 5.24 | 5.03 | 5.15 | 5.15 | 2.18% | 88,800 |
| Feb 12, 2026 | 5.10 | 5.14 | 4.99 | 5.04 | 5.04 | -0.59% | 115,600 |
| Feb 11, 2026 | 5.18 | 5.28 | 5.06 | 5.07 | 5.07 | -0.98% | 182,400 |
| Feb 10, 2026 | 5.31 | 5.36 | 5.06 | 5.12 | 5.12 | -3.58% | 166,000 |
| Feb 9, 2026 | 5.16 | 5.40 | 5.16 | 5.31 | 5.31 | 0.19% | 364,000 |
| Feb 6, 2026 | 4.79 | 5.30 | 4.79 | 5.30 | 5.30 | 10.42% | 348,000 |
| Feb 5, 2026 | 4.50 | 4.86 | 4.50 | 4.80 | 4.80 | -2.04% | 195,800 |
| Feb 4, 2026 | 4.90 | 4.97 | 4.80 | 4.90 | 4.90 | -0.81% | 184,600 |
| Feb 3, 2026 | 4.80 | 5.00 | 4.71 | 4.94 | 4.94 | 4.44% | 169,000 |
| Feb 2, 2026 | 4.68 | 4.87 | 4.65 | 4.73 | 4.73 | -1.87% | 122,800 |
| Jan 30, 2026 | 4.62 | 5.00 | 4.37 | 4.82 | 4.82 | 2.12% | 433,600 |
| Jan 29, 2026 | 4.61 | 4.72 | 4.50 | 4.72 | 4.72 | 2.83% | 164,200 |
| Jan 28, 2026 | 4.42 | 4.59 | 4.39 | 4.59 | 4.59 | 3.85% | 1,800,288 |
| Jan 27, 2026 | 4.61 | 4.61 | 4.27 | 4.42 | 4.42 | -3.91% | 648,200 |
| Jan 26, 2026 | 4.75 | 4.75 | 4.60 | 4.60 | 4.60 | -3.16% | 114,200 |
| Jan 23, 2026 | 4.74 | 4.90 | 4.65 | 4.75 | 4.75 | 0.21% | 174,600 |
| Jan 22, 2026 | 4.74 | 4.80 | 4.65 | 4.74 | 4.74 | - | 86,400 |
| Jan 21, 2026 | 4.83 | 4.83 | 4.61 | 4.74 | 4.74 | -1.86% | 125,400 |
| Jan 20, 2026 | 4.87 | 4.87 | 4.65 | 4.83 | 4.83 | -0.82% | 281,200 |
| Jan 19, 2026 | 4.78 | 5.05 | 4.64 | 4.87 | 4.87 | 1.88% | 246,200 |
| Jan 16, 2026 | 4.70 | 4.79 | 4.54 | 4.78 | 4.78 | 1.70% | 504,224 |
| Jan 15, 2026 | 4.90 | 4.92 | 4.66 | 4.70 | 4.70 | -4.08% | 572,400 |
| Jan 14, 2026 | 5.26 | 5.26 | 4.81 | 4.90 | 4.90 | -4.48% | 536,000 |
| Jan 13, 2026 | 5.13 | 5.27 | 5.06 | 5.13 | 5.13 | 0.79% | 350,800 |
| Jan 12, 2026 | 5.20 | 5.20 | 4.97 | 5.09 | 5.09 | -2.12% | 186,200 |
| Jan 9, 2026 | 5.40 | 5.40 | 5.10 | 5.20 | 5.20 | 0.39% | 201,600 |
| Jan 8, 2026 | 5.22 | 5.51 | 5.01 | 5.18 | 5.18 | -1.33% | 260,000 |
| Jan 7, 2026 | 4.91 | 5.30 | 4.91 | 5.25 | 5.25 | 6.71% | 444,000 |
| Jan 6, 2026 | 4.66 | 4.93 | 4.48 | 4.92 | 4.92 | 7.19% | 476,600 |
| Jan 5, 2026 | 4.63 | 4.75 | 4.50 | 4.59 | 4.59 | - | 484,200 |
| Jan 2, 2026 | 4.53 | 4.81 | 4.31 | 4.59 | 4.59 | 1.10% | 496,000 |
| Dec 31, 2025 | 4.78 | 4.78 | 4.40 | 4.54 | 4.54 | -5.02% | 883,000 |
| Dec 30, 2025 | 5.02 | 5.05 | 4.70 | 4.78 | 4.78 | -4.40% | 307,190 |
| Dec 29, 2025 | 5.00 | 5.15 | 4.87 | 5.00 | 5.00 | -3.85% | 483,800 |
| Dec 24, 2025 | 5.21 | 5.32 | 5.14 | 5.20 | 5.20 | 0.97% | 20,200 |
| Dec 23, 2025 | 5.28 | 5.28 | 5.04 | 5.15 | 5.15 | -2.83% | 179,600 |
| Dec 22, 2025 | 5.62 | 5.62 | 5.23 | 5.30 | 5.30 | 2.12% | 119,600 |
| Dec 19, 2025 | 5.16 | 5.74 | 5.00 | 5.19 | 5.19 | 0.58% | 282,400 |
| Dec 18, 2025 | 5.20 | 5.48 | 5.11 | 5.16 | 5.16 | -0.77% | 1,357,200 |
| Dec 17, 2025 | 5.30 | 5.40 | 4.80 | 5.20 | 5.20 | -1.33% | 291,200 |
| Dec 16, 2025 | 5.40 | 5.45 | 5.06 | 5.27 | 5.27 | -5.89% | 515,600 |
| Dec 15, 2025 | 5.90 | 5.98 | 5.60 | 5.60 | 5.60 | -4.92% | 95,800 |
| Dec 12, 2025 | 6.05 | 6.08 | 5.70 | 5.89 | 5.89 | -2.32% | 2,823,600 |
| Dec 11, 2025 | 6.30 | 6.30 | 5.90 | 6.03 | 6.03 | 0.50% | 138,400 |
| Dec 10, 2025 | 6.01 | 6.19 | 5.73 | 6.00 | 6.00 | -3.07% | 179,000 |
| Dec 9, 2025 | 6.02 | 6.45 | 5.81 | 6.19 | 6.19 | 1.48% | 46,600 |
| Dec 8, 2025 | 6.10 | 6.70 | 6.03 | 6.10 | 6.10 | - | 105,000 |
| Dec 5, 2025 | 6.07 | 6.18 | 6.06 | 6.10 | 6.10 | -1.13% | 204,200 |
| Dec 4, 2025 | 6.16 | 6.25 | 6.12 | 6.17 | 6.17 | - | 105,200 |
| Dec 3, 2025 | 6.30 | 6.30 | 6.09 | 6.17 | 6.17 | -0.48% | 59,800 |
| Dec 2, 2025 | 6.27 | 6.37 | 6.15 | 6.20 | 6.20 | -2.05% | 362,600 |
| Dec 1, 2025 | 6.60 | 6.69 | 6.27 | 6.33 | 6.33 | -3.51% | 198,400 |
| Nov 28, 2025 | 6.80 | 6.80 | 6.29 | 6.56 | 6.56 | -0.30% | 82,000 |
| Nov 27, 2025 | 6.80 | 6.80 | 6.25 | 6.58 | 6.58 | 1.23% | 151,200 |
| Nov 26, 2025 | 6.40 | 6.50 | 6.20 | 6.50 | 6.50 | 2.20% | 130,800 |
| Nov 25, 2025 | 7.10 | 7.10 | 6.19 | 6.36 | 6.36 | 0.79% | 119,200 |
| Nov 24, 2025 | 6.25 | 6.49 | 6.18 | 6.31 | 6.31 | 0.96% | 77,600 |
| Nov 21, 2025 | 6.45 | 6.45 | 5.97 | 6.25 | 6.25 | -3.55% | 235,400 |
| Nov 20, 2025 | 6.58 | 6.58 | 6.39 | 6.48 | 6.48 | -1.52% | 25,600 |
| Nov 19, 2025 | 6.91 | 6.91 | 6.41 | 6.58 | 6.58 | -2.37% | 87,000 |
| Nov 18, 2025 | 6.95 | 6.95 | 6.59 | 6.74 | 6.74 | -3.02% | 106,000 |
| Nov 17, 2025 | 7.16 | 7.16 | 6.70 | 6.95 | 6.95 | -2.93% | 183,000 |
| Nov 14, 2025 | 6.56 | 7.27 | 6.34 | 7.16 | 7.16 | 9.65% | 976,500 |
| Nov 13, 2025 | 6.64 | 6.65 | 6.31 | 6.53 | 6.53 | 0.62% | 380,600 |
| Nov 12, 2025 | 6.27 | 6.70 | 6.27 | 6.49 | 6.49 | 3.51% | 526,200 |
| Nov 11, 2025 | 6.24 | 6.30 | 6.06 | 6.27 | 6.27 | 0.16% | 128,000 |
| Nov 10, 2025 | 6.23 | 6.30 | 5.90 | 6.26 | 6.26 | 1.13% | 262,400 |
| Nov 7, 2025 | 6.43 | 6.43 | 5.87 | 6.19 | 6.19 | -2.83% | 749,000 |
| Nov 6, 2025 | 6.28 | 6.41 | 6.05 | 6.37 | 6.37 | -0.47% | 636,800 |
| Nov 5, 2025 | 6.71 | 6.76 | 6.40 | 6.40 | 6.40 | -7.38% | 382,400 |
| Nov 4, 2025 | 7.42 | 7.49 | 6.77 | 6.91 | 6.91 | -7.74% | 700,600 |
| Nov 3, 2025 | 7.39 | 7.50 | 7.14 | 7.49 | 7.49 | -0.53% | 201,600 |
| Oct 31, 2025 | 7.36 | 7.73 | 7.30 | 7.53 | 7.53 | 2.31% | 192,800 |
| Oct 30, 2025 | 7.62 | 7.63 | 7.30 | 7.36 | 7.36 | -5.03% | 154,600 |
| Oct 28, 2025 | 7.59 | 7.76 | 7.36 | 7.75 | 7.75 | 0.65% | 372,800 |
| Oct 27, 2025 | 7.89 | 8.19 | 7.56 | 7.70 | 7.70 | -2.41% | 403,000 |
| Oct 24, 2025 | 8.25 | 8.25 | 7.60 | 7.89 | 7.89 | -3.19% | 342,000 |
| Oct 23, 2025 | 8.23 | 8.33 | 8.00 | 8.15 | 8.15 | -0.97% | 537,800 |
| Oct 22, 2025 | 8.17 | 8.38 | 8.17 | 8.23 | 8.23 | -1.20% | 48,000 |
| Oct 21, 2025 | 8.30 | 8.55 | 8.30 | 8.33 | 8.33 | 0.36% | 120,000 |
| Oct 20, 2025 | 8.30 | 8.87 | 8.22 | 8.30 | 8.30 | 0.97% | 285,600 |
| Oct 17, 2025 | 8.68 | 8.68 | 8.07 | 8.22 | 8.22 | -3.63% | 467,200 |
| Oct 16, 2025 | 8.62 | 8.78 | 8.43 | 8.53 | 8.53 | 1.19% | 183,200 |
| Oct 15, 2025 | 8.19 | 8.53 | 8.07 | 8.43 | 8.43 | 3.95% | 2,899,400 |
| Oct 14, 2025 | 8.46 | 8.66 | 8.00 | 8.11 | 8.11 | -2.64% | 323,000 |
| Oct 13, 2025 | 8.52 | 8.69 | 8.12 | 8.33 | 8.33 | -3.59% | 564,200 |