Canbridge Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.060	2.060	1.910	2.040	2.040	2,104,000
2025-10-28	2.140	2.220	2.020	2.020	2.020	2,073,000
2025-10-27	1.820	2.140	1.820	2.140	2.140	3,128,000
2025-10-24	2.020	2.030	1.800	1.840	1.840	2,280,000
2025-10-23	2.290	2.290	1.910	2.020	2.020	5,151,000
2025-10-22	2.170	2.250	2.170	2.250	2.250	568,000
2025-10-21	2.150	2.270	2.150	2.200	2.200	879,000
2025-10-20	2.200	2.270	2.170	2.200	2.200	1,208,000
2025-10-17	2.280	2.300	2.130	2.150	2.150	3,792,000
2025-10-16	2.380	2.400	2.260	2.290	2.290	2,070,000
2025-10-15	2.380	2.480	2.320	2.380	2.380	666,000
2025-10-14	2.500	2.500	2.330	2.350	2.350	2,361,000
2025-10-13	2.390	2.450	2.200	2.390	2.390	2,597,000
2025-10-10	2.620	2.620	2.420	2.450	2.450	2,831,000
2025-10-09	2.810	2.810	2.510	2.620	2.620	3,926,000
2025-10-08	2.660	2.800	2.650	2.760	2.760	1,878,000
2025-10-06	2.700	2.720	2.590	2.660	2.660	1,416,000
2025-10-03	2.810	2.810	2.680	2.710	2.710	1,792,000
2025-10-02	2.650	2.860	2.650	2.810	2.810	4,372,000
2025-09-30	2.540	2.680	2.490	2.650	2.650	5,406,000
2025-09-29	2.350	2.580	2.320	2.510	2.510	4,030,000
2025-09-26	2.520	2.590	2.350	2.350	2.350	3,501,000
2025-09-25	2.410	2.550	2.390	2.520	2.520	3,352,000
2025-09-24	2.510	2.510	2.320	2.390	2.390	3,845,000
2025-09-23	2.610	2.700	2.500	2.510	2.510	2,824,000
2025-09-22	2.540	2.800	2.540	2.610	2.610	4,182,000
2025-09-19	2.610	2.660	2.500	2.540	2.540	2,555,000
2025-09-18	2.610	2.710	2.560	2.610	2.610	2,693,000
2025-09-17	2.890	2.890	2.530	2.580	2.580	10,577,000
2025-09-16	2.820	3.100	2.760	2.870	2.870	12,133,000
2025-09-15	2.690	2.910	2.580	2.820	2.820	8,501,000
2025-09-12	2.820	2.880	2.650	2.650	2.650	4,884,000
2025-09-11	2.700	2.880	2.370	2.750	2.750	7,731,000
2025-09-10	2.920	2.980	2.760	2.930	2.930	8,484,000
2025-09-09	2.890	2.920	2.680	2.900	2.900	12,623,000
2025-09-08	2.450	2.920	2.410	2.880	2.880	25,817,177
2025-09-05	2.250	2.480	2.230	2.450	2.450	8,154,349
2025-09-04	2.290	2.290	2.080	2.210	2.210	5,120,327
2025-09-03	2.280	2.380	2.190	2.240	2.240	4,754,758
2025-09-02	2.370	2.440	2.250	2.290	2.290	4,388,785
2025-09-01	2.400	2.700	2.300	2.370	2.370	12,252,000
2025-08-29	2.210	2.430	2.070	2.320	2.320	7,664,000
2025-08-28	2.400	2.490	2.120	2.210	2.210	9,982,000
2025-08-27	2.720	2.720	2.300	2.360	2.360	12,340,000
2025-08-26	2.700	2.780	2.520	2.640	2.640	13,303,000
2025-08-25	2.500	2.790	2.450	2.660	2.660	21,236,000
2025-08-22	1.950	2.500	1.910	2.480	2.480	24,750,862
2025-08-21	1.980	2.010	1.870	1.950	1.950	6,277,500
2025-08-20	2.030	2.090	1.890	1.960	1.960	14,197,500
2025-08-19	2.020	2.220	1.960	2.030	2.030	21,657,000
2025-08-18	1.880	2.030	1.750	2.020	2.020	21,627,000
2025-08-15	1.850	1.960	1.700	1.830	1.830	14,783,000
2025-08-14	2.230	2.300	1.720	1.860	1.860	25,631,000
2025-08-13	1.880	2.300	1.640	2.100	2.100	45,017,000
2025-08-12	1.670	1.670	1.670	1.670	1.670	0
2025-08-11	1.400	2.120	1.400	1.670	1.670	65,591,766
2025-08-08	1.100	1.470	1.080	1.350	1.350	46,019,592
2025-08-07	0.980	1.110	0.960	1.060	1.060	33,484,150
2025-08-06	0.970	1.020	0.870	0.990	0.990	24,068,000
2025-08-05	0.830	1.040	0.810	0.990	0.990	38,694,440

← NewerPage 5 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.