Canbridge Pharmaceuticals Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.820	1.850	1.815	1.850	1.850	157,000
2026-10-21	1.840	1.900	1.790	1.830	1.830	415,000
2026-10-20	1.885	1.885	1.840	1.855	1.855	59,000
2026-10-16	1.885	1.890	1.885	1.885	1.885	17,000
2026-10-15	1.930	1.930	1.930	1.930	1.930	4,000
2026-10-14	1.930	1.935	1.890	1.935	1.935	15,000
2026-10-13	1.965	1.965	1.870	1.940	1.940	104,000
2026-10-12	1.860	1.905	1.860	1.905	1.905	76,000
2026-10-09	1.895	1.930	1.880	1.915	1.915	81,000
2026-10-08	1.930	1.930	1.880	1.890	1.890	502,057
2026-10-07	2.075	2.080	2.015	2.015	2.015	9,000
2026-10-06	1.975	2.045	1.975	2.000	2.000	35,000
2026-10-05	1.920	2.075	1.920	1.975	1.975	80,000
2026-10-02	2.200	2.200	1.950	2.050	2.050	901,000
2026-09-30	2.040	2.450	2.040	2.235	2.235	11,549,122
2026-09-29	1.945	2.045	1.910	2.045	2.045	613,000
2026-09-28	1.830	1.950	1.830	1.945	1.945	224,000
2026-09-25	1.870	1.895	1.845	1.850	1.850	27,000
2026-09-24	1.820	1.890	1.820	1.870	1.870	47,000
2026-09-23	1.870	1.870	1.850	1.850	1.850	33,000
2026-09-22	2.075	2.075	1.860	1.860	1.860	180,000
2026-09-21	2.000	2.050	1.915	1.960	1.960	519,000
2026-09-18	1.895	2.005	1.840	2.005	2.005	289,000
2026-09-17	1.810	1.935	1.795	1.910	1.910	506,000
2026-09-16	1.810	1.935	1.795	1.915	1.915	506,000
2026-09-15	1.880	1.880	1.870	1.870	1.870	29,000
2026-09-14	1.845	1.860	1.810	1.820	1.820	95,613
2026-09-11	1.880	1.905	1.840	1.900	1.900	283,000
2026-09-10	1.890	1.950	1.855	1.880	1.880	159,000
2026-09-09	1.950	1.950	1.840	1.890	1.890	260,000
2026-09-08	1.890	1.910	1.830	1.835	1.835	331,000
2026-09-07	1.925	1.925	1.860	1.860	1.860	261,000
2026-09-04	1.935	1.960	1.895	1.920	1.920	716,000
2026-09-03	1.960	1.965	1.930	1.930	1.930	54,000
2026-09-02	1.950	2.000	1.895	1.960	1.960	324,000
2026-09-01	1.950	2.000	1.930	1.980	1.980	191,000
2026-08-31	2.010	2.060	1.905	1.945	1.945	1,041,776
2026-08-28	1.945	2.050	1.930	2.020	2.020	469,000
2026-08-27	1.985	1.985	1.920	1.945	1.945	244,000
2026-08-26	1.935	2.045	1.890	1.975	1.975	1,080,000
2026-08-25	1.985	1.985	1.835	1.835	1.835	1,009,000
2026-08-24	2.025	2.025	1.970	1.990	1.990	625,000
2026-08-21	2.090	2.100	2.050	2.075	2.075	3,439,000
2026-08-20	2.040	2.155	2.040	2.090	2.090	4,340,000
2026-08-19	2.100	2.100	2.040	2.040	2.040	2,739,000
2026-08-18	2.115	2.120	2.060	2.095	2.095	3,816,966
2026-08-17	2.065	2.150	2.020	2.105	2.105	3,610,000
2026-08-14	2.095	2.130	2.030	2.030	2.030	4,531,000
2026-08-13	2.105	2.150	2.075	2.090	2.090	3,861,000
2026-08-12	2.100	2.125	2.065	2.090	2.090	2,872,000
2026-08-11	2.175	2.175	2.050	2.070	2.070	4,732,000
2026-08-10	2.240	2.365	2.080	2.135	2.135	4,127,000
2026-08-07	2.190	2.360	2.055	2.275	2.275	5,601,000
2026-08-06	2.095	2.175	2.000	2.150	2.150	4,801,000
2026-08-05	2.175	2.175	1.965	2.060	2.060	3,631,000
2026-08-04	1.980	2.180	1.960	2.180	2.180	4,204,000
2026-08-03	1.990	2.035	1.930	1.970	1.970	4,103,000
2026-07-31	2.040	2.170	1.990	1.990	1.990	4,220,196
2026-07-30	2.010	2.030	1.930	1.990	1.990	4,452,000
2026-07-29	2.060	2.090	1.960	1.980	1.980	4,149,000

Page 1 of 20 · 1,194 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.