Canbridge Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.480	1.700	1.380	1.400	1.400	136,000
2023-05-22	1.490	1.550	1.350	1.480	1.480	169,700
2023-05-19	1.490	1.490	1.490	1.490	1.490	0
2023-05-18	1.510	1.510	1.510	1.510	1.510	0
2023-05-17	1.550	1.550	1.480	1.500	1.500	7,000
2023-05-16	1.580	1.580	1.490	1.500	1.500	9,000
2023-05-15	1.600	1.600	1.600	1.600	1.600	0
2023-05-12	1.600	1.650	1.560	1.600	1.600	6,000
2023-05-11	1.500	1.500	1.500	1.500	1.500	0
2023-05-10	1.500	1.500	1.450	1.500	1.500	21,000
2023-05-09	1.500	1.540	1.490	1.500	1.500	61,000
2023-05-08	1.490	1.560	1.490	1.530	1.530	164,000
2023-05-05	1.650	1.650	1.300	1.500	1.500	1,130,000
2023-05-04	1.700	1.700	1.700	1.700	1.700	5,000
2023-05-03	1.650	1.720	1.650	1.720	1.720	2,000
2023-05-02	1.710	1.790	1.630	1.770	1.770	8,000
2023-04-28	1.890	1.890	1.890	1.890	1.890	0
2023-04-27	1.900	1.900	1.900	1.900	1.900	0
2023-04-26	1.900	1.900	1.900	1.900	1.900	0
2023-04-25	1.900	1.900	1.900	1.900	1.900	0
2023-04-24	1.960	1.960	1.940	1.940	1.940	3,000
2023-04-21	1.990	1.990	1.960	1.960	1.960	4,000
2023-04-20	1.990	1.990	1.990	1.990	1.990	0
2023-04-19	1.990	1.990	1.990	1.990	1.990	0
2023-04-18	1.990	1.990	1.990	1.990	1.990	0
2023-04-17	2.000	2.000	2.000	2.000	2.000	6,000
2023-04-14	2.020	2.020	2.020	2.020	2.020	1,000
2023-04-13	2.020	2.020	2.020	2.020	2.020	0
2023-04-12	2.020	2.020	2.020	2.020	2.020	0
2023-04-11	2.020	2.020	2.020	2.020	2.020	0
2023-04-06	2.020	2.020	2.020	2.020	2.020	0
2023-04-04	2.020	2.020	2.020	2.020	2.020	0
2023-04-03	2.020	2.020	2.020	2.020	2.020	0
2023-03-31	2.020	2.020	2.020	2.020	2.020	1,000
2023-03-30	2.000	2.000	2.000	2.000	2.000	0
2023-03-29	2.000	2.000	2.000	2.000	2.000	3,000
2023-03-28	2.000	2.000	2.000	2.000	2.000	0
2023-03-27	2.000	2.000	2.000	2.000	2.000	0
2023-03-24	2.220	2.220	2.050	2.080	2.080	122,000
2023-03-23	2.190	2.190	2.190	2.190	2.190	2,000
2023-03-22	2.080	2.130	2.080	2.130	2.130	15,000
2023-03-21	2.140	2.140	2.140	2.140	2.140	3,000
2023-03-20	2.080	2.140	2.050	2.140	2.140	61,000
2023-03-17	2.080	2.080	2.080	2.080	2.080	0
2023-03-16	2.000	2.000	2.000	2.000	2.000	0
2023-03-15	2.000	2.000	2.000	2.000	2.000	0
2023-03-14	2.140	2.150	1.980	2.000	2.000	428,000
2023-03-13	2.150	2.150	2.150	2.150	2.150	0
2023-03-10	2.100	2.160	2.100	2.150	2.150	306,000
2023-03-09	2.100	2.150	2.080	2.120	2.120	71,000
2023-03-08	2.180	2.180	2.180	2.180	2.180	0
2023-03-07	2.140	2.200	2.140	2.180	2.180	213,000
2023-03-06	2.150	2.170	2.090	2.140	2.140	405,000
2023-03-03	2.210	2.210	2.210	2.210	2.210	0
2023-03-02	2.210	2.210	2.210	2.210	2.210	0
2023-03-01	2.160	2.300	2.160	2.210	2.210	6,000
2023-02-28	2.290	2.290	2.290	2.290	2.290	0
2023-02-27	2.300	2.400	2.210	2.300	2.300	188,000
2023-02-24	2.300	2.300	2.300	2.300	2.300	0
2023-02-23	2.300	2.400	2.300	2.300	2.300	45,000

← NewerPage 15 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.