Canbridge Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.830	1.040	0.810	0.990	0.990	38,694,440
2025-08-04	0.800	0.840	0.750	0.790	0.790	3,279,000
2025-08-01	0.980	1.030	0.750	0.780	0.780	14,259,000
2025-07-31	0.980	1.000	0.900	0.970	0.970	9,550,000
2025-07-30	0.990	1.050	0.900	0.980	0.980	15,094,000
2025-07-29	0.910	1.050	0.880	0.970	0.970	12,011,000
2025-07-28	0.770	0.930	0.770	0.910	0.910	8,896,000
2025-07-25	0.780	0.850	0.750	0.780	0.780	6,558,000
2025-07-24	0.750	0.790	0.720	0.750	0.750	2,746,000
2025-07-23	0.740	0.790	0.730	0.760	0.760	3,595,000
2025-07-22	0.700	0.850	0.670	0.740	0.740	12,827,000
2025-07-21	0.790	0.790	0.670	0.680	0.680	8,431,000
2025-07-18	0.820	0.860	0.700	0.740	0.740	10,673,000
2025-07-17	0.860	0.890	0.780	0.800	0.800	4,855,000
2025-07-16	0.900	0.940	0.800	0.830	0.830	4,675,000
2025-07-15	0.880	0.980	0.840	0.860	0.860	5,908,000
2025-07-14	0.770	0.960	0.770	0.850	0.850	14,374,720
2025-07-11	0.710	0.740	0.620	0.740	0.740	6,407,000
2025-07-10	0.710	0.780	0.630	0.680	0.680	13,915,000
2025-07-09	0.530	0.850	0.520	0.690	0.690	46,738,000
2025-07-08	0.445	0.580	0.400	0.530	0.530	32,001,000
2025-07-07	0.315	0.550	0.315	0.430	0.430	15,151,000
2025-07-04	0.380	0.385	0.320	0.345	0.345	9,065,000
2025-07-03	0.310	0.395	0.290	0.365	0.365	7,281,000
2025-07-02	0.310	0.310	0.285	0.310	0.310	2,408,000
2025-06-30	0.285	0.300	0.270	0.290	0.290	2,002,000
2025-06-27	0.305	0.330	0.270	0.280	0.280	3,622,000
2025-06-26	0.330	0.330	0.249	0.300	0.300	6,318,000
2025-06-25	0.380	0.380	0.315	0.335	0.335	2,679,000
2025-06-24	0.360	0.360	0.305	0.335	0.335	3,252,000
2025-06-23	0.340	0.340	0.290	0.320	0.320	3,110,000
2025-06-20	0.350	0.350	0.275	0.330	0.330	7,044,000
2025-06-19	0.395	0.395	0.320	0.350	0.350	4,752,000
2025-06-18	0.440	0.450	0.340	0.385	0.385	10,876,000
2025-06-17	0.400	0.430	0.345	0.400	0.400	11,284,000
2025-06-16	0.325	0.480	0.300	0.380	0.380	52,063,190
2025-06-13	0.191	0.365	0.191	0.325	0.325	58,464,380
2025-06-12	0.180	0.224	0.163	0.205	0.205	19,079,000
2025-06-11	0.200	0.200	0.162	0.162	0.162	4,880,000
2025-06-10	0.150	0.190	0.141	0.179	0.179	14,815,000
2025-06-09	0.149	0.159	0.146	0.150	0.150	2,100,000
2025-06-06	0.165	0.165	0.135	0.149	0.149	6,200,330
2025-06-05	0.157	0.157	0.143	0.145	0.145	3,300,000
2025-06-04	0.166	0.177	0.152	0.157	0.157	2,211,700
2025-06-03	0.160	0.163	0.148	0.160	0.160	4,592,000
2025-06-02	0.140	0.165	0.136	0.162	0.162	16,513,000
2025-05-30	0.131	0.148	0.130	0.136	0.136	8,085,000
2025-05-29	0.129	0.138	0.129	0.133	0.133	918,000
2025-05-28	0.132	0.133	0.129	0.130	0.130	1,693,000
2025-05-27	0.133	0.134	0.131	0.131	0.131	2,733,000
2025-05-26	0.135	0.139	0.131	0.135	0.135	4,802,000
2025-05-23	0.136	0.136	0.133	0.133	0.133	2,001,000
2025-05-22	0.136	0.140	0.136	0.136	0.136	749,000
2025-05-21	0.139	0.141	0.130	0.136	0.136	3,626,000
2025-05-20	0.152	0.152	0.132	0.139	0.139	8,412,000
2025-05-19	0.155	0.155	0.131	0.140	0.140	5,496,000
2025-05-16	0.139	0.159	0.135	0.138	0.138	2,408,000
2025-05-15	0.137	0.138	0.130	0.136	0.136	977,000
2025-05-14	0.131	0.139	0.131	0.139	0.139	576,000
2025-05-13	0.128	0.139	0.126	0.139	0.139	2,809,000

← NewerPage 6 of 20 · 1,195 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.