Canbridge Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 2,000 |
| 2022-05-31 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2022-05-30 | 4.150 | 4.150 | 4.070 | 4.150 | 4.150 | 3,000 |
| 2022-05-27 | 4.350 | 4.350 | 4.150 | 4.150 | 4.150 | 5,000 |
| 2022-05-26 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2022-05-25 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2022-05-24 | 4.180 | 4.350 | 4.180 | 4.280 | 4.280 | 14,000 |
| 2022-05-23 | 4.400 | 4.600 | 4.050 | 4.050 | 4.050 | 4,000 |
| 2022-05-20 | 4.310 | 4.410 | 4.200 | 4.220 | 4.220 | 4,000 |
| 2022-05-19 | 4.100 | 4.170 | 4.000 | 4.170 | 4.170 | 46,000 |
| 2022-05-18 | 4.020 | 4.180 | 4.020 | 4.110 | 4.110 | 8,000 |
| 2022-05-17 | 3.930 | 4.010 | 3.930 | 4.000 | 4.000 | 17,000 |
| 2022-05-16 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 1,510 |
| 2022-05-13 | 4.500 | 4.500 | 4.490 | 4.490 | 4.490 | 5,000 |
| 2022-05-12 | 4.450 | 4.530 | 4.450 | 4.490 | 4.490 | 119,000 |
| 2022-05-11 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2022-05-10 | 4.340 | 4.450 | 4.210 | 4.450 | 4.450 | 29,000 |
| 2022-05-06 | 4.200 | 4.400 | 4.200 | 4.400 | 4.400 | 2,000 |
| 2022-05-05 | 4.260 | 4.500 | 4.240 | 4.490 | 4.490 | 53,000 |
| 2022-05-04 | 4.480 | 4.480 | 4.100 | 4.400 | 4.400 | 6,000 |
| 2022-05-03 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,000 |
| 2022-04-29 | 4.200 | 4.550 | 4.200 | 4.480 | 4.480 | 50,000 |
| 2022-04-28 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-04-27 | 4.150 | 4.200 | 3.920 | 4.200 | 4.200 | 9,000 |
| 2022-04-26 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2022-04-25 | 4.180 | 4.200 | 4.180 | 4.180 | 4.180 | 6,000 |
| 2022-04-22 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 1,000 |
| 2022-04-21 | 4.250 | 4.270 | 4.250 | 4.250 | 4.250 | 8,000 |
| 2022-04-20 | 4.400 | 4.500 | 4.300 | 4.380 | 4.380 | 113,000 |
| 2022-04-19 | 4.440 | 4.450 | 4.280 | 4.400 | 4.400 | 84,000 |
| 2022-04-14 | 4.950 | 4.950 | 4.400 | 4.400 | 4.400 | 32,000 |
| 2022-04-13 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2022-04-12 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 0 |
| 2022-04-11 | 4.200 | 4.700 | 4.200 | 4.700 | 4.700 | 9,000 |
| 2022-04-08 | 4.330 | 4.760 | 4.320 | 4.750 | 4.750 | 86,000 |
| 2022-04-07 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 0 |
| 2022-04-06 | 5.000 | 5.010 | 4.940 | 5.000 | 5.000 | 29,000 |
| 2022-04-04 | 5.270 | 5.420 | 4.900 | 5.010 | 5.010 | 40,000 |
| 2022-04-01 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2022-03-31 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2022-03-30 | 5.260 | 5.600 | 5.050 | 5.600 | 5.600 | 39,000 |
| 2022-03-29 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2022-03-28 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2022-03-25 | 4.920 | 5.400 | 4.920 | 5.260 | 5.260 | 7,000 |
| 2022-03-24 | 5.000 | 5.300 | 4.600 | 4.920 | 4.920 | 14,810 |
| 2022-03-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2022-03-22 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 0 |
| 2022-03-21 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 0 |
| 2022-03-18 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 0 |
| 2022-03-17 | 5.500 | 5.700 | 5.190 | 5.460 | 5.460 | 43,000 |
| 2022-03-16 | 4.340 | 4.960 | 4.100 | 4.960 | 4.960 | 35,000 |
| 2022-03-15 | 5.280 | 5.280 | 4.100 | 4.340 | 4.340 | 42,000 |
| 2022-03-14 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2022-03-11 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2022-03-10 | 5.950 | 6.020 | 5.940 | 5.940 | 5.940 | 16,000 |
| 2022-03-09 | 6.200 | 6.300 | 5.350 | 5.950 | 5.950 | 23,000 |
| 2022-03-08 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 5,000 |
| 2022-03-07 | 6.070 | 6.250 | 5.600 | 6.250 | 6.250 | 22,000 |
| 2022-03-04 | 6.140 | 6.140 | 5.900 | 6.080 | 6.080 | 7,000 |
| 2022-03-03 | 6.000 | 6.500 | 5.990 | 6.500 | 6.500 | 9,000 |
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.