Canbridge Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.270	2.330	2.220	2.330	2.330	9,000
2023-02-21	2.400	2.400	2.400	2.400	2.400	0
2023-02-20	2.220	2.400	2.220	2.400	2.400	3,000
2023-02-17	2.350	2.350	2.350	2.350	2.350	0
2023-02-16	2.350	2.350	2.350	2.350	2.350	0
2023-02-15	2.350	2.350	2.350	2.350	2.350	1,000
2023-02-14	2.350	2.350	2.350	2.350	2.350	0
2023-02-13	2.380	2.380	2.350	2.350	2.350	7,000
2023-02-10	2.400	2.400	2.400	2.400	2.400	1,000
2023-02-09	2.220	2.400	2.220	2.400	2.400	217,000
2023-02-08	2.400	2.400	2.210	2.210	2.210	129,000
2023-02-07	2.390	2.400	2.200	2.400	2.400	11,000
2023-02-06	2.300	2.430	2.300	2.400	2.400	5,000
2023-02-03	2.260	2.450	2.260	2.450	2.450	2,000
2023-02-02	2.450	2.450	2.450	2.450	2.450	0
2023-02-01	2.310	2.310	2.310	2.310	2.310	2,000
2023-01-31	2.210	2.310	2.210	2.310	2.310	20,000
2023-01-30	2.450	2.450	2.390	2.390	2.390	68,000
2023-01-27	2.450	2.460	2.360	2.400	2.400	321,000
2023-01-26	2.450	2.450	2.450	2.450	2.450	0
2023-01-20	2.450	2.450	2.450	2.450	2.450	0
2023-01-19	2.450	2.450	2.450	2.450	2.450	0
2023-01-18	2.450	2.450	2.450	2.450	2.450	10,000
2023-01-17	2.450	2.450	2.450	2.450	2.450	0
2023-01-16	2.450	2.450	2.450	2.450	2.450	2,000
2023-01-13	2.470	2.470	2.470	2.470	2.470	2,000
2023-01-12	2.470	2.470	2.470	2.470	2.470	0
2023-01-11	2.500	2.500	2.470	2.470	2.470	8,000
2023-01-10	2.470	2.470	2.470	2.470	2.470	0
2023-01-09	2.520	2.520	2.420	2.460	2.460	23,000
2023-01-06	2.510	2.510	2.510	2.510	2.510	0
2023-01-05	2.520	2.550	2.510	2.510	2.510	119,000
2023-01-04	2.430	2.430	2.430	2.430	2.430	1,000
2023-01-03	2.450	2.450	2.450	2.450	2.450	0
2022-12-30	2.450	2.450	2.450	2.450	2.450	0
2022-12-29	2.450	2.450	2.450	2.450	2.450	0
2022-12-28	2.450	2.450	2.450	2.450	2.450	0
2022-12-23	2.450	2.450	2.450	2.450	2.450	0
2022-12-22	2.450	2.450	2.450	2.450	2.450	0
2022-12-21	2.500	2.500	2.450	2.450	2.450	4,000
2022-12-20	2.320	2.510	2.320	2.510	2.510	2,000
2022-12-19	2.520	2.520	2.520	2.520	2.520	0
2022-12-16	2.490	2.490	2.490	2.490	2.490	0
2022-12-15	2.490	2.490	2.490	2.490	2.490	0
2022-12-14	2.500	2.500	2.460	2.490	2.490	62,000
2022-12-13	2.470	2.500	2.450	2.500	2.500	2,000
2022-12-12	2.550	2.550	2.470	2.470	2.470	628,000
2022-12-09	2.490	2.550	2.450	2.550	2.550	43,000
2022-12-08	2.510	2.510	2.450	2.450	2.450	44,000
2022-12-07	2.500	2.500	2.500	2.500	2.500	11,000
2022-12-06	2.500	2.500	2.500	2.500	2.500	0
2022-12-05	2.500	2.540	2.450	2.500	2.500	65,193
2022-12-02	2.540	2.540	2.540	2.540	2.540	0
2022-12-01	2.550	2.600	2.450	2.540	2.540	13,000
2022-11-30	2.550	2.550	2.550	2.550	2.550	0
2022-11-29	2.500	2.660	2.500	2.600	2.600	9,000
2022-11-28	2.600	2.600	2.600	2.600	2.600	0
2022-11-25	2.600	2.600	2.600	2.600	2.600	0
2022-11-24	2.710	2.740	2.500	2.600	2.600	18,000
2022-11-23	2.710	2.710	2.710	2.710	2.710	0

← NewerPage 16 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.