Canbridge Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.310	2.430	2.310	2.330	2.330	510,000
2026-04-28	2.350	2.350	2.280	2.310	2.310	444,000
2026-04-27	2.400	2.430	2.350	2.350	2.350	233,000
2026-04-24	2.450	2.460	2.360	2.420	2.420	804,000
2026-04-23	2.460	2.500	2.450	2.450	2.450	254,000
2026-04-22	2.460	2.480	2.440	2.460	2.460	473,000
2026-04-21	2.520	2.520	2.450	2.480	2.480	606,000
2026-04-20	2.650	2.650	2.540	2.610	2.610	1,076,000
2026-04-17	2.570	2.720	2.570	2.650	2.650	327,000
2026-04-16	2.610	2.650	2.580	2.600	2.600	655,000
2026-04-15	2.660	2.740	2.620	2.630	2.630	114,000
2026-04-14	2.700	2.700	2.630	2.630	2.630	287,000
2026-04-13	2.640	2.700	2.590	2.700	2.700	702,000
2026-04-10	2.740	2.790	2.670	2.720	2.720	503,000
2026-04-09	2.630	2.800	2.610	2.740	2.740	675,000
2026-04-08	2.720	2.840	2.630	2.630	2.630	1,499,000
2026-04-02	2.700	2.860	2.680	2.750	2.750	1,043,000
2026-04-01	2.750	2.860	2.700	2.730	2.730	1,907,000
2026-03-31	2.560	2.790	2.540	2.770	2.770	972,000
2026-03-30	2.590	2.630	2.520	2.630	2.630	100,000
2026-03-27	2.640	2.680	2.560	2.620	2.620	320,000
2026-03-26	2.640	2.640	2.550	2.590	2.590	147,000
2026-03-25	2.600	2.640	2.580	2.610	2.610	477,000
2026-03-24	2.570	2.640	2.510	2.600	2.600	436,000
2026-03-23	2.550	2.570	2.490	2.570	2.570	727,000
2026-03-20	2.540	2.660	2.500	2.660	2.660	778,000
2026-03-19	2.490	2.550	2.450	2.510	2.510	519,000
2026-03-18	2.560	2.650	2.510	2.530	2.530	303,000
2026-03-17	2.610	2.710	2.420	2.460	2.460	1,298,000
2026-03-16	2.590	2.660	2.560	2.620	2.620	296,000
2026-03-13	2.500	2.620	2.470	2.590	2.590	981,000
2026-03-12	2.650	2.650	2.460	2.500	2.500	510,000
2026-03-11	2.690	2.690	2.570	2.570	2.570	980,000
2026-03-10	2.550	2.640	2.500	2.600	2.600	1,360,000
2026-03-09	2.650	2.690	2.480	2.490	2.490	2,904,000
2026-03-06	2.730	2.780	2.710	2.720	2.720	428,000
2026-03-05	2.740	2.790	2.680	2.740	2.740	388,000
2026-03-04	2.700	2.740	2.650	2.740	2.740	1,867,000
2026-03-03	2.780	2.780	2.680	2.700	2.700	1,708,000
2026-03-02	2.930	2.930	2.810	2.860	2.860	1,532,000
2026-02-27	2.880	3.060	2.830	2.930	2.930	1,903,000
2026-02-26	2.750	2.900	2.700	2.810	2.810	2,354,000
2026-02-25	2.650	2.810	2.640	2.790	2.790	1,167,000
2026-02-24	2.660	2.740	2.640	2.640	2.640	893,000
2026-02-23	2.620	2.700	2.540	2.690	2.690	1,337,000
2026-02-20	3.000	3.000	2.650	2.650	2.650	3,146,000
2026-02-16	2.880	3.300	2.880	3.020	3.020	10,674,000
2026-02-13	2.980	2.980	2.680	2.790	2.790	7,964,000
2026-02-12	2.990	2.990	2.790	2.870	2.870	7,134,000
2026-02-11	3.100	3.250	2.620	2.930	2.930	17,384,000
2026-02-10	3.160	3.250	3.060	3.150	3.150	9,018,000
2026-02-09	3.050	3.360	3.030	3.100	3.100	10,268,000
2026-02-06	3.150	3.270	2.960	3.090	3.090	9,279,000
2026-02-05	3.150	3.500	2.940	3.150	3.150	13,603,000
2026-02-04	2.720	3.270	2.700	3.030	3.030	15,124,550
2026-02-03	2.730	2.730	2.630	2.670	2.670	1,758,000
2026-02-02	2.800	2.800	2.680	2.690	2.690	1,852,000
2026-01-30	2.670	2.810	2.520	2.780	2.780	6,000,000
2026-01-29	2.750	2.890	2.610	2.670	2.670	3,793,000
2026-01-28	2.740	2.860	2.670	2.810	2.810	6,997,000

← NewerPage 3 of 5 · 246 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.