Canbridge Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.730	2.730	2.730	2.730	2.730	0
2022-11-21	2.740	2.740	2.740	2.740	2.740	0
2022-11-18	2.740	2.740	2.740	2.740	2.740	0
2022-11-17	2.750	2.750	2.750	2.750	2.750	0
2022-11-16	2.750	2.750	2.750	2.750	2.750	4,000
2022-11-15	2.470	2.740	2.470	2.680	2.680	21,000
2022-11-14	2.700	2.700	2.010	2.500	2.500	16,002
2022-11-11	2.680	2.680	2.150	2.150	2.150	3,000
2022-11-10	2.680	2.680	2.680	2.680	2.680	0
2022-11-09	2.680	2.680	2.680	2.680	2.680	0
2022-11-08	2.680	2.680	2.680	2.680	2.680	0
2022-11-07	2.680	2.680	2.680	2.680	2.680	1,000
2022-11-04	2.750	2.790	2.530	2.680	2.680	32,000
2022-11-03	2.510	2.750	2.510	2.750	2.750	3,000
2022-11-02	2.750	2.750	2.750	2.750	2.750	0
2022-11-01	2.750	2.750	2.750	2.750	2.750	0
2022-10-31	2.750	2.750	2.750	2.750	2.750	0
2022-10-28	2.750	2.750	2.750	2.750	2.750	0
2022-10-27	2.770	2.770	2.770	2.770	2.770	2,000
2022-10-26	2.750	2.750	2.750	2.750	2.750	0
2022-10-25	2.750	2.750	2.750	2.750	2.750	0
2022-10-24	2.800	2.800	2.780	2.780	2.780	2,000
2022-10-21	2.800	2.800	2.800	2.800	2.800	0
2022-10-20	2.800	2.800	2.600	2.650	2.650	21,120
2022-10-19	2.900	2.900	2.900	2.900	2.900	0
2022-10-18	2.900	2.900	2.900	2.900	2.900	2,120
2022-10-17	2.880	2.880	2.880	2.880	2.880	0
2022-10-14	2.750	2.750	2.610	2.610	2.610	5,000
2022-10-13	2.900	2.900	2.750	2.750	2.750	16,000
2022-10-12	3.000	3.000	2.670	2.730	2.730	11,000
2022-10-11	2.900	2.900	2.660	2.660	2.660	3,000
2022-10-10	2.900	2.900	2.900	2.900	2.900	0
2022-10-07	2.900	2.900	2.900	2.900	2.900	0
2022-10-06	2.740	2.740	2.740	2.740	2.740	1,000
2022-10-05	2.980	2.980	2.980	2.980	2.980	0
2022-10-03	2.980	2.980	2.980	2.980	2.980	0
2022-09-30	2.980	2.980	2.980	2.980	2.980	0
2022-09-29	3.200	3.200	2.700	2.700	2.700	2,000
2022-09-28	2.900	2.900	2.900	2.900	2.900	0
2022-09-27	2.900	2.900	2.900	2.900	2.900	0
2022-09-26	2.900	2.900	2.900	2.900	2.900	0
2022-09-23	2.830	2.900	2.830	2.900	2.900	1,000
2022-09-22	3.000	3.000	3.000	3.000	3.000	0
2022-09-21	3.000	3.080	3.000	3.080	3.080	3,000
2022-09-20	3.100	3.100	3.100	3.100	3.100	0
2022-09-19	3.190	3.220	3.190	3.220	3.220	2,000
2022-09-16	3.200	3.200	3.200	3.200	3.200	2,000
2022-09-15	3.000	3.000	3.000	3.000	3.000	1,000
2022-09-14	3.490	3.490	3.490	3.490	3.490	0
2022-09-13	3.400	3.650	2.810	3.500	3.500	18,000
2022-09-09	3.500	3.600	3.300	3.400	3.400	34,000
2022-09-08	2.300	3.820	2.290	3.300	3.300	208,000
2022-09-07	2.350	2.350	2.170	2.300	2.300	11,570
2022-09-06	2.280	2.350	2.280	2.350	2.350	2,000
2022-09-05	2.040	2.150	2.000	2.150	2.150	12,000
2022-09-02	1.950	2.250	1.950	1.980	1.980	9,000
2022-09-01	2.100	2.100	2.050	2.050	2.050	3,000
2022-08-31	2.080	2.240	2.080	2.090	2.090	16,000
2022-08-30	2.450	2.450	2.120	2.120	2.120	6,000
2022-08-29	2.600	2.600	2.380	2.450	2.450	50,000

← NewerPage 17 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.