Canbridge Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.335	0.345	0.285	0.330	0.330	41,000
2024-05-14	0.340	0.500	0.335	0.335	0.335	194,000
2024-05-13	0.335	0.345	0.335	0.345	0.345	49,000
2024-05-10	0.355	0.355	0.305	0.340	0.340	187,000
2024-05-09	0.370	0.400	0.350	0.355	0.355	55,000
2024-05-08	0.425	0.450	0.370	0.400	0.400	116,000
2024-05-07	0.440	0.445	0.420	0.425	0.425	39,000
2024-05-06	0.450	0.465	0.425	0.445	0.445	47,000
2024-05-03	0.455	0.455	0.445	0.450	0.450	110,000
2024-05-02	0.455	0.455	0.450	0.455	0.455	15,000
2024-04-30	0.500	0.500	0.430	0.430	0.430	3,000
2024-04-29	0.455	0.460	0.415	0.415	0.415	765,000
2024-04-26	0.435	0.455	0.430	0.445	0.445	110,000
2024-04-25	0.400	0.470	0.400	0.440	0.440	196,000
2024-04-24	0.475	0.480	0.470	0.470	0.470	31,000
2024-04-23	0.500	0.500	0.400	0.475	0.475	180,000
2024-04-22	0.320	0.320	0.320	0.320	0.320	0
2024-04-19	0.320	0.320	0.315	0.320	0.320	20,000
2024-04-18	0.320	0.320	0.320	0.320	0.320	11,000
2024-04-17	0.320	0.320	0.320	0.320	0.320	30,000
2024-04-16	0.320	0.320	0.320	0.320	0.320	3,000
2024-04-15	0.310	0.320	0.310	0.320	0.320	13,000
2024-04-12	0.305	0.310	0.305	0.310	0.310	19,000
2024-04-11	0.305	0.305	0.305	0.305	0.305	0
2024-04-10	0.310	0.310	0.305	0.305	0.305	115,000
2024-04-09	0.305	0.315	0.305	0.315	0.315	22,000
2024-04-08	0.305	0.305	0.305	0.305	0.305	0
2024-04-05	0.300	0.300	0.300	0.300	0.300	0
2024-04-03	0.300	0.300	0.300	0.300	0.300	0
2024-04-02	0.305	0.305	0.300	0.305	0.305	75,000
2024-03-28	0.305	0.305	0.300	0.305	0.305	96,000
2024-03-27	0.305	0.305	0.305	0.305	0.305	14,000
2024-03-26	0.305	0.305	0.305	0.305	0.305	0
2024-03-25	0.305	0.305	0.305	0.305	0.305	0
2024-03-22	0.280	0.310	0.280	0.305	0.305	43,000
2024-03-21	0.310	0.320	0.300	0.320	0.320	68,000
2024-03-20	0.320	0.320	0.305	0.310	0.310	25,000
2024-03-19	0.330	0.330	0.330	0.330	0.330	8,000
2024-03-18	0.330	0.330	0.300	0.330	0.330	76,000
2024-03-15	0.330	0.330	0.330	0.330	0.330	0
2024-03-14	0.330	0.330	0.330	0.330	0.330	3,000
2024-03-13	0.330	0.330	0.330	0.330	0.330	0
2024-03-12	0.325	0.350	0.295	0.330	0.330	100,000
2024-03-11	0.325	0.325	0.325	0.325	0.325	0
2024-03-08	0.300	0.330	0.250	0.300	0.300	50,000
2024-03-07	0.400	0.400	0.280	0.290	0.290	51,000
2024-03-06	0.500	0.500	0.320	0.320	0.320	44,000
2024-03-05	0.500	0.500	0.360	0.360	0.360	2,000
2024-03-04	0.375	0.410	0.375	0.410	0.410	13,000
2024-03-01	0.410	0.410	0.410	0.410	0.410	0
2024-02-29	0.420	0.420	0.420	0.420	0.420	0
2024-02-28	0.420	0.420	0.420	0.420	0.420	0
2024-02-27	0.420	0.420	0.420	0.420	0.420	1,000
2024-02-26	0.450	0.450	0.420	0.420	0.420	8,000
2024-02-23	0.440	0.450	0.440	0.450	0.450	18,000
2024-02-22	0.500	0.540	0.385	0.435	0.435	75,000
2024-02-21	0.460	0.460	0.410	0.410	0.410	2,000
2024-02-20	0.485	0.485	0.485	0.485	0.485	0
2024-02-19	0.500	0.500	0.495	0.495	0.495	3,000
2024-02-16	0.550	0.550	0.430	0.500	0.500	57,000

← NewerPage 11 of 20 · 1,195 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.