Skip to main content
HighTide Therapeutics, Inc. (HKG:2511)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
3.030
+0.380 (14.34%)
At close: Mar 10, 2026

HighTide Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262.703.102.703.06-15.47%3,873,500
Mar 9, 20262.382.662.242.652.6510.42%1,032,500
Mar 6, 20262.192.702.192.402.4011.63%3,378,000
Mar 5, 20261.902.161.872.152.1513.16%1,026,500
Mar 4, 20261.892.021.801.901.90-2.06%8,156,500
Mar 3, 20262.162.161.921.941.94-10.19%961,500
Mar 2, 20262.212.302.012.162.16-6.49%419,500
Feb 27, 20262.382.392.312.312.31-35,500
Feb 26, 20262.452.452.282.312.31-4.15%799,500
Feb 25, 20262.562.582.372.412.41-5.86%600,500
Feb 24, 20262.452.562.342.562.562.81%173,000
Feb 23, 20262.642.642.492.492.49-5.68%731,000
Feb 20, 20262.602.652.542.642.644.35%196,500
Feb 16, 20262.512.532.512.532.53-2.69%7,000
Feb 13, 20262.582.602.502.602.600.78%483,500
Feb 12, 20262.602.612.532.582.58-1.90%204,000
Feb 11, 20262.632.662.622.632.63-1.13%54,000
Feb 10, 20262.642.672.622.662.661.14%141,000
Feb 9, 20262.652.712.632.632.63-0.75%201,250
Feb 6, 20262.612.662.592.652.65-1.49%197,500
Feb 5, 20262.612.792.612.692.69-1.82%528,500
Feb 4, 20262.762.762.602.742.746.20%370,500
Feb 3, 20262.632.662.572.582.58-1.90%399,500
Feb 2, 20262.612.652.592.632.63-1.87%469,500
Jan 30, 20262.582.762.582.682.68-181,000
Jan 29, 20262.762.762.552.682.68-2.90%442,500
Jan 28, 20262.752.822.702.762.760.36%405,500
Jan 27, 20262.822.822.722.752.75-1.79%116,500
Jan 26, 20262.792.802.682.802.800.72%546,000
Jan 23, 20262.932.932.782.782.78-4.47%622,500
Jan 22, 20263.073.102.912.912.91-2.68%542,000
Jan 21, 20262.923.002.922.992.99-0.99%213,500
Jan 20, 20262.883.102.813.023.025.23%1,298,000
Jan 19, 20262.812.872.792.872.871.06%500,000
Jan 16, 20262.802.842.742.842.841.43%608,500
Jan 15, 20262.872.882.802.802.80-1.41%181,000
Jan 14, 20262.792.952.772.842.843.27%431,000
Jan 13, 20262.782.982.732.752.75-1.08%775,500
Jan 12, 20262.722.892.722.782.782.58%507,500
Jan 9, 20262.662.742.612.712.712.65%1,783,500
Jan 8, 20262.752.762.642.642.64-2.22%1,422,000
Jan 7, 20262.742.772.672.702.70-1.46%727,000
Jan 6, 20262.912.912.682.742.74-5.52%999,500
Jan 5, 20262.963.032.902.902.90-4.29%158,000
Jan 2, 20262.883.052.883.033.032.71%293,000
Dec 31, 20252.952.952.952.952.950.68%5,000
Dec 30, 20252.902.962.902.932.931.03%40,000
Dec 29, 20253.053.082.902.902.90-4.92%296,500
Dec 24, 20252.983.162.963.053.055.90%828,500
Dec 23, 20252.692.882.662.882.889.92%552,500
Dec 22, 20252.832.952.542.622.62-1,210,000
Dec 19, 20252.812.812.562.622.620.38%835,000
Dec 18, 20252.622.642.522.612.61-261,500
Dec 17, 20252.652.692.582.612.61-505,500
Dec 16, 20252.642.672.562.612.61-2.25%363,500
Dec 15, 20252.802.842.612.672.67-4.64%506,000
Dec 12, 20252.882.882.802.802.80-0.36%86,000
Dec 11, 20252.992.992.792.812.81-0.35%195,500
Dec 10, 20252.862.862.772.822.82-1.40%254,500
Dec 9, 20252.902.902.792.862.86-4.03%754,500
Dec 8, 20253.003.002.902.982.98-0.67%202,000
Dec 5, 20252.993.042.933.003.00-0.66%216,500
Dec 4, 20253.023.192.953.023.023.42%279,000
Dec 3, 20253.163.302.912.922.92-4.89%562,500
Dec 2, 20252.883.182.863.073.077.72%978,000
Dec 1, 20252.852.972.832.852.851.79%310,500
Nov 28, 20252.892.892.722.802.80-2.78%417,500
Nov 27, 20252.923.022.862.882.88-1.37%373,500
Nov 26, 20253.103.152.792.922.92-2.67%373,000
Nov 25, 20252.803.062.793.003.009.09%770,000
Nov 24, 20252.882.892.742.752.75-4.51%147,500
Nov 21, 20252.882.882.602.882.883.23%633,500
Nov 20, 20252.622.802.542.792.796.90%269,500
Nov 19, 20252.782.782.562.612.61-2.25%217,500
Nov 18, 20252.882.882.672.672.67-7.29%546,500
Nov 17, 20252.992.992.802.882.88-3.68%574,000
Nov 14, 20253.003.102.912.992.99-1.64%378,500
Nov 13, 20252.953.152.953.043.041.67%224,500
Nov 12, 20252.953.132.952.992.99-0.33%232,500
Nov 11, 20253.183.192.853.003.00-5.66%2,368,000
Nov 10, 20253.383.383.183.183.18-1.55%338,000
Nov 7, 20253.303.403.183.233.23-2.12%447,500
Nov 6, 20253.393.393.243.303.30-0.90%506,500
Nov 5, 20253.503.503.153.333.33-4.86%2,470,000
Nov 4, 20253.763.773.503.503.50-7.16%828,000
Nov 3, 20253.763.883.763.773.770.80%214,000
Oct 31, 20253.984.193.693.743.74-3.11%1,510,000
Oct 30, 20253.883.943.803.863.861.58%433,500
Oct 28, 20253.783.823.743.803.800.53%253,500
Oct 27, 20253.713.963.603.783.782.44%340,500
Oct 24, 20253.523.723.523.693.694.24%285,500
Oct 23, 20253.753.753.543.543.54-6.84%337,000
Oct 22, 20253.944.033.803.803.80-2.56%328,500
Oct 21, 20254.204.203.853.903.90-6.70%1,759,600
Oct 20, 20253.534.183.444.184.1822.58%2,752,100
Oct 17, 20253.353.453.313.413.413.33%457,600
Oct 16, 20253.383.563.283.303.30-2.37%954,500
Oct 15, 20253.303.563.303.383.382.11%731,000
Oct 14, 20253.503.563.313.313.31-4.61%583,600
Oct 13, 20253.503.593.423.473.47-2.53%653,100