Canbridge Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 5.970 | 6.200 | 5.970 | 6.200 | 6.200 | 23,000 |
| 2022-03-01 | 5.800 | 5.970 | 5.800 | 5.970 | 5.970 | 11,000 |
| 2022-02-28 | 5.700 | 5.780 | 5.700 | 5.780 | 5.780 | 14,000 |
| 2022-02-25 | 5.900 | 6.000 | 5.800 | 6.000 | 6.000 | 15,000 |
| 2022-02-24 | 6.010 | 6.100 | 5.700 | 6.100 | 6.100 | 13,000 |
| 2022-02-23 | 5.780 | 6.200 | 5.780 | 6.200 | 6.200 | 19,000 |
| 2022-02-22 | 6.140 | 6.140 | 5.800 | 5.980 | 5.980 | 29,000 |
| 2022-02-21 | 6.130 | 6.160 | 6.120 | 6.140 | 6.140 | 12,000 |
| 2022-02-18 | 6.500 | 6.500 | 6.050 | 6.350 | 6.350 | 42,000 |
| 2022-02-17 | 6.790 | 6.790 | 6.550 | 6.590 | 6.590 | 6,000 |
| 2022-02-16 | 6.760 | 6.800 | 6.530 | 6.600 | 6.600 | 57,000 |
| 2022-02-15 | 7.030 | 7.140 | 6.890 | 6.900 | 6.900 | 88,000 |
| 2022-02-14 | 7.060 | 7.230 | 7.060 | 7.230 | 7.230 | 10,000 |
| 2022-02-11 | 7.140 | 7.240 | 7.140 | 7.240 | 7.240 | 28,000 |
| 2022-02-10 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 0 |
| 2022-02-09 | 7.100 | 7.490 | 6.950 | 7.480 | 7.480 | 41,000 |
| 2022-02-08 | 7.490 | 7.490 | 7.040 | 7.260 | 7.260 | 27,000 |
| 2022-02-07 | 7.200 | 7.490 | 7.100 | 7.490 | 7.490 | 19,000 |
| 2022-02-04 | 6.900 | 7.320 | 6.900 | 7.320 | 7.320 | 8,000 |
| 2022-01-31 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 0 |
| 2022-01-28 | 7.000 | 7.500 | 7.000 | 7.500 | 7.500 | 70,000 |
| 2022-01-27 | 7.770 | 7.770 | 7.500 | 7.680 | 7.680 | 17,000 |
| 2022-01-26 | 7.800 | 7.820 | 7.750 | 7.800 | 7.800 | 29,000 |
| 2022-01-25 | 7.700 | 7.700 | 7.540 | 7.630 | 7.630 | 54,000 |
| 2022-01-24 | 7.650 | 7.770 | 7.490 | 7.700 | 7.700 | 62,000 |
| 2022-01-21 | 7.880 | 7.880 | 7.400 | 7.690 | 7.690 | 34,000 |
| 2022-01-20 | 7.650 | 7.780 | 7.210 | 7.710 | 7.710 | 63,000 |
| 2022-01-19 | 7.540 | 7.880 | 7.450 | 7.650 | 7.650 | 43,000 |
| 2022-01-18 | 7.380 | 8.050 | 7.380 | 7.550 | 7.550 | 310,000 |
| 2022-01-17 | 7.350 | 7.450 | 6.800 | 7.390 | 7.390 | 147,000 |
| 2022-01-14 | 8.200 | 8.200 | 7.220 | 7.350 | 7.350 | 481,000 |
| 2022-01-13 | 8.080 | 8.300 | 7.150 | 8.000 | 8.000 | 247,000 |
| 2022-01-12 | 8.180 | 8.270 | 8.180 | 8.240 | 8.240 | 26,000 |
| 2022-01-11 | 8.330 | 8.330 | 8.000 | 8.180 | 8.180 | 66,000 |
| 2022-01-10 | 8.250 | 8.330 | 8.200 | 8.330 | 8.330 | 55,000 |
| 2022-01-07 | 8.300 | 8.350 | 8.250 | 8.350 | 8.350 | 32,000 |
| 2022-01-06 | 8.310 | 8.400 | 8.210 | 8.400 | 8.400 | 118,000 |
| 2022-01-05 | 8.240 | 8.380 | 8.220 | 8.240 | 8.240 | 67,000 |
| 2022-01-04 | 8.280 | 8.620 | 8.180 | 8.220 | 8.220 | 79,000 |
| 2022-01-03 | 8.880 | 8.910 | 8.130 | 8.280 | 8.280 | 172,000 |
| 2021-12-31 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 0 |
| 2021-12-30 | 9.350 | 9.350 | 9.000 | 9.000 | 9.000 | 602,000 |
| 2021-12-29 | 9.230 | 9.350 | 8.850 | 9.300 | 9.300 | 369,000 |
| 2021-12-28 | 9.080 | 9.200 | 8.920 | 9.200 | 9.200 | 272,000 |
| 2021-12-24 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 0 |
| 2021-12-23 | 8.960 | 9.000 | 8.750 | 9.000 | 9.000 | 188,000 |
| 2021-12-22 | 8.780 | 9.020 | 8.730 | 8.900 | 8.900 | 243,000 |
| 2021-12-21 | 8.830 | 8.830 | 8.550 | 8.800 | 8.800 | 328,000 |
| 2021-12-20 | 8.900 | 8.900 | 8.430 | 8.800 | 8.800 | 309,000 |
| 2021-12-17 | 8.910 | 8.910 | 8.330 | 8.510 | 8.510 | 377,000 |
| 2021-12-16 | 8.300 | 8.400 | 8.000 | 8.400 | 8.400 | 820,200 |
| 2021-12-15 | 8.730 | 8.750 | 8.350 | 8.350 | 8.350 | 1,814,800 |
| 2021-12-14 | 8.880 | 8.880 | 8.600 | 8.710 | 8.710 | 1,437,000 |
| 2021-12-13 | 8.690 | 8.900 | 8.670 | 8.900 | 8.900 | 2,079,000 |
| 2021-12-10 | 9.800 | 9.990 | 8.610 | 8.900 | 8.900 | 29,094,750 |
← NewerPage 20 of 20 · 1,195 trading days
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.