Canbridge Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.350	0.465	0.315	0.400	0.400	22,000
2024-02-14	0.435	0.590	0.335	0.370	0.370	46,000
2024-02-09	0.380	0.380	0.380	0.380	0.380	0
2024-02-08	0.410	0.420	0.410	0.420	0.420	12,000
2024-02-07	0.430	0.430	0.345	0.410	0.410	32,000
2024-02-06	0.500	0.500	0.365	0.410	0.410	8,000
2024-02-05	0.380	0.405	0.355	0.375	0.375	124,000
2024-02-02	0.410	0.470	0.410	0.430	0.430	29,000
2024-02-01	0.410	0.410	0.410	0.410	0.410	0
2024-01-31	0.450	0.450	0.430	0.430	0.430	48,000
2024-01-30	0.500	0.500	0.460	0.460	0.460	43,000
2024-01-29	0.520	0.560	0.500	0.500	0.500	212,000
2024-01-26	0.630	0.700	0.600	0.600	0.600	22,000
2024-01-25	0.700	0.700	0.600	0.600	0.600	81,000
2024-01-24	0.700	0.700	0.610	0.630	0.630	57,000
2024-01-23	0.680	0.680	0.660	0.660	0.660	31,000
2024-01-22	0.700	0.720	0.700	0.700	0.700	72,000
2024-01-19	0.700	0.800	0.700	0.720	0.720	24,000
2024-01-18	0.760	0.770	0.700	0.760	0.760	137,000
2024-01-17	0.900	0.900	0.800	0.880	0.880	6,000
2024-01-16	1.050	1.090	0.900	0.900	0.900	3,000
2024-01-15	0.980	0.980	0.980	0.980	0.980	0
2024-01-12	0.950	0.980	0.950	0.980	0.980	6,000
2024-01-11	0.920	0.950	0.920	0.950	0.950	27,000
2024-01-10	1.000	1.000	0.900	0.910	0.910	11,000
2024-01-09	0.910	0.910	0.910	0.910	0.910	0
2024-01-08	0.780	1.000	0.780	0.890	0.890	88,000
2024-01-05	0.900	0.900	0.720	0.770	0.770	101,000
2024-01-04	0.850	0.850	0.850	0.850	0.850	0
2024-01-03	0.850	0.850	0.800	0.820	0.820	34,000
2024-01-02	0.990	0.990	0.990	0.990	0.990	0
2023-12-29	0.990	0.990	0.990	0.990	0.990	0
2023-12-28	1.000	1.000	0.990	0.990	0.990	5,000
2023-12-27	1.000	1.060	0.920	1.000	1.000	52,000
2023-12-22	0.990	1.100	0.990	1.070	1.070	10,000
2023-12-21	0.780	0.880	0.780	0.850	0.850	8,000
2023-12-20	0.780	0.780	0.720	0.720	0.720	18,870
2023-12-19	0.900	0.900	0.890	0.890	0.890	20,000
2023-12-18	0.730	0.770	0.710	0.710	0.710	12,000
2023-12-15	0.790	0.790	0.740	0.740	0.740	82,000
2023-12-14	0.780	0.880	0.750	0.790	0.790	14,000
2023-12-13	0.800	0.800	0.780	0.780	0.780	5,000
2023-12-12	0.760	0.830	0.760	0.760	0.760	64,000
2023-12-11	0.770	0.780	0.760	0.760	0.760	31,000
2023-12-08	0.800	1.000	0.760	0.810	0.810	53,240
2023-12-07	0.810	0.810	0.700	0.760	0.760	50,000
2023-12-06	0.950	1.000	0.810	0.810	0.810	52,000
2023-12-05	0.990	0.990	0.990	0.990	0.990	0
2023-12-04	1.000	1.000	1.000	1.000	1.000	0
2023-12-01	1.000	1.050	0.860	0.970	0.970	45,000
2023-11-30	1.000	1.100	1.000	1.000	1.000	28,400
2023-11-29	1.000	1.040	1.000	1.000	1.000	26,000
2023-11-28	1.080	1.080	1.010	1.060	1.060	17,000
2023-11-27	1.090	1.090	1.090	1.090	1.090	0
2023-11-24	1.000	1.170	0.980	1.030	1.030	54,000
2023-11-23	0.980	1.160	0.980	1.050	1.050	50,300
2023-11-22	1.010	1.070	1.000	1.000	1.000	42,665
2023-11-21	1.150	1.150	1.080	1.130	1.130	20,000
2023-11-20	1.150	1.150	1.150	1.150	1.150	1,000
2023-11-17	1.210	1.210	1.200	1.200	1.200	2,000

← NewerPage 12 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.