Canbridge Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.650	1.700	1.480	1.640	1.640	7,000
2023-08-17	1.650	1.650	1.650	1.650	1.650	0
2023-08-16	1.550	1.550	1.550	1.550	1.550	3,000
2023-08-15	1.650	1.650	1.650	1.650	1.650	0
2023-08-14	1.690	1.690	1.690	1.690	1.690	0
2023-08-11	1.690	1.690	1.690	1.690	1.690	0
2023-08-10	1.690	1.690	1.690	1.690	1.690	0
2023-08-09	1.770	1.770	1.770	1.770	1.770	0
2023-08-08	1.770	1.770	1.770	1.770	1.770	0
2023-08-07	1.770	1.770	1.770	1.770	1.770	0
2023-08-04	1.770	1.770	1.770	1.770	1.770	0
2023-08-03	1.600	1.700	1.600	1.600	1.600	9,000
2023-08-02	1.490	1.490	1.490	1.490	1.490	1,000
2023-08-01	1.640	1.640	1.640	1.640	1.640	0
2023-07-31	1.640	1.640	1.640	1.640	1.640	0
2023-07-28	1.640	1.640	1.640	1.640	1.640	0
2023-07-27	1.650	1.650	1.650	1.650	1.650	0
2023-07-26	1.540	1.650	1.540	1.650	1.650	6,000
2023-07-25	1.650	1.650	1.650	1.650	1.650	0
2023-07-24	1.650	1.650	1.650	1.650	1.650	0
2023-07-21	1.650	1.650	1.650	1.650	1.650	0
2023-07-20	1.650	1.650	1.650	1.650	1.650	0
2023-07-19	1.670	1.670	1.670	1.670	1.670	0
2023-07-18	1.680	1.680	1.680	1.680	1.680	0
2023-07-14	1.780	1.900	1.680	1.680	1.680	8,000
2023-07-13	1.780	1.780	1.780	1.780	1.780	0
2023-07-12	1.740	1.740	1.740	1.740	1.740	0
2023-07-11	1.740	1.740	1.740	1.740	1.740	0
2023-07-10	1.620	1.620	1.620	1.620	1.620	0
2023-07-07	1.620	1.620	1.620	1.620	1.620	0
2023-07-06	1.620	1.620	1.620	1.620	1.620	0
2023-07-05	1.620	1.620	1.620	1.620	1.620	0
2023-07-04	1.630	1.630	1.630	1.630	1.630	1,000
2023-07-03	1.630	1.630	1.630	1.630	1.630	0
2023-06-30	1.630	1.630	1.630	1.630	1.630	0
2023-06-29	1.630	1.630	1.630	1.630	1.630	0
2023-06-28	1.640	1.640	1.640	1.640	1.640	0
2023-06-27	1.660	1.660	1.660	1.660	1.660	0
2023-06-26	1.660	1.660	1.560	1.660	1.660	11,000
2023-06-23	1.550	1.660	1.480	1.660	1.660	21,000
2023-06-21	1.620	1.620	1.620	1.620	1.620	0
2023-06-20	1.510	1.510	1.510	1.510	1.510	0
2023-06-19	1.500	1.560	1.500	1.500	1.500	35,000
2023-06-16	1.700	1.700	1.520	1.570	1.570	30,000
2023-06-15	1.560	1.740	1.530	1.740	1.740	43,000
2023-06-14	1.790	1.790	1.790	1.790	1.790	0
2023-06-13	1.650	1.680	1.640	1.650	1.650	30,000
2023-06-12	1.700	1.700	1.700	1.700	1.700	2,000
2023-06-09	1.760	1.760	1.760	1.760	1.760	0
2023-06-08	1.760	1.760	1.760	1.760	1.760	0
2023-06-07	1.770	1.770	1.700	1.770	1.770	16,000
2023-06-06	1.800	1.800	1.790	1.800	1.800	82,000
2023-06-05	2.030	2.030	1.600	1.800	1.800	11,000
2023-06-02	1.790	1.850	1.790	1.800	1.800	36,000
2023-06-01	1.740	1.790	1.600	1.790	1.790	54,000
2023-05-31	1.650	1.700	1.340	1.700	1.700	69,000
2023-05-30	1.880	1.880	1.520	1.670	1.670	66,000
2023-05-29	1.310	2.000	1.310	1.640	1.640	54,000
2023-05-25	1.370	1.390	1.340	1.390	1.390	60,000
2023-05-24	1.350	1.420	1.300	1.400	1.400	203,000

← NewerPage 14 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.