Canbridge Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 2.800 | 2.800 | 2.710 | 2.710 | 2.710 | 11,000 |
| 2022-08-25 | 3.000 | 3.000 | 2.710 | 2.900 | 2.900 | 24,000 |
| 2022-08-24 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-08-23 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2022-08-22 | 3.240 | 3.240 | 3.230 | 3.230 | 3.230 | 1,000 |
| 2022-08-19 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-08-18 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-08-17 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-08-16 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-08-15 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-08-12 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-08-11 | 3.260 | 3.260 | 3.250 | 3.250 | 3.250 | 10,000 |
| 2022-08-10 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2022-08-09 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 1,000 |
| 2022-08-08 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 5,000 |
| 2022-08-05 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 0 |
| 2022-08-04 | 3.300 | 3.330 | 3.300 | 3.330 | 3.330 | 3,000 |
| 2022-08-03 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-08-02 | 3.500 | 3.500 | 3.300 | 3.330 | 3.330 | 4,210 |
| 2022-08-01 | 3.530 | 3.530 | 3.500 | 3.500 | 3.500 | 7,000 |
| 2022-07-29 | 3.600 | 3.600 | 3.530 | 3.530 | 3.530 | 4,000 |
| 2022-07-28 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-07-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-07-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-07-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 |
| 2022-07-22 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 1,000 |
| 2022-07-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-07-20 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-07-19 | 3.600 | 3.620 | 3.600 | 3.620 | 3.620 | 2,000 |
| 2022-07-18 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-07-15 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2022-07-14 | 3.720 | 3.730 | 3.720 | 3.730 | 3.730 | 13,000 |
| 2022-07-13 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2022-07-12 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2022-07-11 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-07-08 | 3.990 | 3.990 | 3.800 | 3.800 | 3.800 | 21,000 |
| 2022-07-07 | 3.810 | 3.820 | 3.800 | 3.800 | 3.800 | 123,000 |
| 2022-07-06 | 3.880 | 3.880 | 3.700 | 3.800 | 3.800 | 9,000 |
| 2022-07-05 | 3.860 | 3.880 | 3.860 | 3.880 | 3.880 | 2,000 |
| 2022-07-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 8,000 |
| 2022-06-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-06-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-06-28 | 3.850 | 4.050 | 3.850 | 4.000 | 4.000 | 72,400 |
| 2022-06-27 | 3.840 | 4.000 | 3.840 | 3.900 | 3.900 | 28,000 |
| 2022-06-24 | 3.810 | 3.890 | 3.810 | 3.810 | 3.810 | 4,000 |
| 2022-06-23 | 3.990 | 3.990 | 3.790 | 3.810 | 3.810 | 5,000 |
| 2022-06-22 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2022-06-21 | 3.750 | 4.000 | 3.750 | 3.990 | 3.990 | 19,000 |
| 2022-06-20 | 3.800 | 3.850 | 3.800 | 3.850 | 3.850 | 1,000 |
| 2022-06-17 | 4.180 | 4.200 | 3.830 | 3.900 | 3.900 | 18,000 |
| 2022-06-16 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2022-06-15 | 4.100 | 4.300 | 4.100 | 4.300 | 4.300 | 14,000 |
| 2022-06-14 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 0 |
| 2022-06-13 | 4.340 | 4.390 | 4.340 | 4.370 | 4.370 | 11,000 |
| 2022-06-10 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2022-06-09 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2022-06-08 | 4.240 | 4.350 | 3.800 | 4.350 | 4.350 | 10,000 |
| 2022-06-07 | 4.230 | 4.230 | 4.100 | 4.150 | 4.150 | 5,000 |
| 2022-06-06 | 4.140 | 4.400 | 4.140 | 4.300 | 4.300 | 7,000 |
| 2022-06-02 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 1,000 |
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.