Canbridge Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	2.700	2.800	2.660	2.680	2.680	4,808,000
2026-01-26	2.300	2.750	2.300	2.720	2.720	11,046,000
2026-01-23	2.220	2.380	2.150	2.310	2.310	1,759,000
2026-01-22	2.230	2.390	2.200	2.240	2.240	621,000
2026-01-21	2.260	2.310	2.220	2.230	2.230	1,201,000
2026-01-20	2.400	2.400	2.230	2.260	2.260	837,000
2026-01-19	2.250	2.310	2.250	2.260	2.260	180,000
2026-01-16	2.390	2.390	2.280	2.310	2.310	1,113,000
2026-01-15	2.240	2.290	2.200	2.220	2.220	337,000
2026-01-14	2.330	2.390	2.240	2.260	2.260	1,200,000
2026-01-13	2.390	2.460	2.300	2.310	2.310	1,468,000
2026-01-12	2.200	2.500	2.130	2.320	2.320	3,912,000
2026-01-09	2.300	2.300	2.220	2.230	2.230	502,000
2026-01-08	2.260	2.290	2.200	2.210	2.210	552,000
2026-01-07	2.300	2.330	2.250	2.260	2.260	500,000
2026-01-06	2.250	2.480	2.250	2.320	2.320	480,000
2026-01-05	2.300	2.320	2.230	2.260	2.260	655,000
2026-01-02	2.550	2.550	2.300	2.360	2.360	1,344,100
2025-12-31	2.500	2.880	2.350	2.560	2.560	13,468,000
2025-12-30	2.190	2.520	2.140	2.520	2.520	7,445,000
2025-12-29	2.260	2.330	2.110	2.170	2.170	2,177,000
2025-12-24	2.260	2.300	2.240	2.290	2.290	1,380,430
2025-12-23	2.150	2.260	2.090	2.240	2.240	2,523,000
2025-12-22	1.920	2.160	1.900	2.160	2.160	3,162,000
2025-12-19	2.040	2.060	1.820	1.920	1.920	5,692,000
2025-12-18	2.000	2.100	1.900	2.050	2.050	2,578,000
2025-12-17	2.060	2.070	1.980	2.060	2.060	755,000
2025-12-16	2.060	2.070	1.980	2.030	2.030	910,000
2025-12-15	2.180	2.180	2.060	2.100	2.100	1,001,000
2025-12-12	2.180	2.240	2.150	2.190	2.190	401,000
2025-12-11	2.200	2.220	1.780	2.150	2.150	889,000
2025-12-10	2.130	2.210	2.130	2.200	2.200	332,000
2025-12-09	2.330	2.330	2.090	2.180	2.180	1,961,000
2025-12-08	2.430	2.490	2.210	2.300	2.300	2,427,390
2025-12-05	2.310	2.370	2.270	2.370	2.370	1,605,000
2025-12-04	2.360	2.360	2.270	2.310	2.310	1,644,000
2025-12-03	2.200	2.340	2.190	2.280	2.280	2,694,000
2025-12-02	2.090	2.240	2.070	2.220	2.220	3,483,000
2025-12-01	2.070	2.100	2.010	2.100	2.100	525,000
2025-11-28	1.970	2.090	1.970	2.080	2.080	1,339,000
2025-11-27	1.940	2.080	1.920	1.970	1.970	799,000
2025-11-26	2.040	2.050	1.940	1.960	1.960	576,000
2025-11-25	1.970	1.990	1.910	1.950	1.950	537,000
2025-11-24	1.930	1.980	1.860	1.950	1.950	866,000
2025-11-21	1.900	2.020	1.810	1.920	1.920	609,000
2025-11-20	2.010	2.090	1.980	2.020	2.020	886,000
2025-11-19	1.990	2.020	1.890	1.960	1.960	973,000
2025-11-18	2.090	2.120	1.970	1.990	1.990	1,562,000
2025-11-17	1.850	2.190	1.850	2.080	2.080	5,079,000
2025-11-14	1.830	1.900	1.820	1.870	1.870	487,000
2025-11-13	1.780	1.870	1.780	1.860	1.860	881,000
2025-11-12	1.760	1.850	1.750	1.790	1.790	1,045,000
2025-11-11	1.790	1.790	1.700	1.760	1.760	1,108,000
2025-11-10	1.800	1.860	1.780	1.800	1.800	1,301,000
2025-11-07	1.850	1.850	1.760	1.810	1.810	970,000
2025-11-06	1.920	1.960	1.840	1.920	1.920	349,000
2025-11-05	1.850	1.960	1.830	1.960	1.960	1,036,000
2025-11-04	1.950	1.970	1.780	1.850	1.850	3,112,000
2025-11-03	1.960	2.040	1.950	1.980	1.980	821,000
2025-10-31	2.000	2.060	1.920	1.970	1.970	445,000

← NewerPage 4 of 20 · 1,194 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.