Cansino Biologics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	30.350	33.200	29.950	32.700	32.700	2,424,400
2025-02-07	30.400	31.000	29.800	30.100	30.100	1,242,235
2025-02-06	29.200	30.000	29.000	30.000	30.000	823,000
2025-02-05	28.200	29.400	27.700	29.200	29.200	676,600
2025-02-04	27.900	28.650	27.900	28.450	28.450	307,930
2025-02-03	28.000	28.350	26.850	28.350	28.350	220,000
2025-01-28	28.550	28.600	28.000	28.150	28.150	74,200
2025-01-27	29.500	29.500	28.550	28.750	28.750	419,300
2025-01-24	28.350	29.500	28.000	28.950	28.950	673,800
2025-01-23	28.200	29.100	28.000	28.200	28.200	618,800
2025-01-22	27.900	28.200	27.500	28.200	28.200	378,000
2025-01-21	28.300	28.650	27.750	28.050	28.050	510,600
2025-01-20	28.500	29.000	27.800	28.200	28.200	594,200
2025-01-17	27.450	28.400	26.900	28.200	28.200	784,000
2025-01-16	27.250	27.700	26.500	27.200	27.200	717,000
2025-01-15	27.450	27.600	26.700	26.800	26.800	514,611
2025-01-14	26.850	27.700	26.750	27.500	27.500	623,200
2025-01-13	27.100	27.350	26.450	26.650	26.650	553,371
2025-01-10	28.000	28.250	27.050	27.350	27.350	715,600
2025-01-09	28.000	28.550	27.700	27.850	27.850	469,850
2025-01-08	28.900	28.900	27.400	27.950	27.950	1,158,200
2025-01-07	31.050	31.050	27.900	28.600	28.600	2,128,600
2025-01-06	31.350	32.250	30.950	31.150	31.150	913,200
2025-01-03	31.300	32.550	30.550	30.700	30.700	1,350,400
2025-01-02	31.350	31.650	29.550	31.300	31.300	1,424,000
2024-12-31	32.350	32.600	31.500	31.500	31.500	573,000
2024-12-30	30.400	32.400	30.400	31.850	31.850	1,768,200
2024-12-27	29.600	30.350	28.850	30.100	30.100	1,046,675
2024-12-24	30.150	30.150	29.550	29.550	29.550	216,200
2024-12-23	30.450	30.900	29.800	30.150	30.150	424,200
2024-12-20	30.250	31.150	30.250	30.350	30.350	515,200
2024-12-19	30.600	30.650	29.650	30.450	30.450	576,800
2024-12-18	31.150	31.250	30.750	31.000	31.000	364,445
2024-12-17	31.350	32.400	30.750	30.900	30.900	770,200
2024-12-16	31.200	31.550	30.850	31.150	31.150	409,800
2024-12-13	31.800	32.350	31.000	31.200	31.200	762,657
2024-12-12	33.300	33.300	31.100	32.050	32.050	1,478,400
2024-12-11	33.050	34.750	33.050	33.300	33.300	1,140,248
2024-12-10	34.050	35.000	32.850	33.050	33.050	1,668,800
2024-12-09	33.600	34.000	32.550	33.850	33.850	1,409,862
2024-12-06	32.200	33.950	31.850	33.150	33.150	2,268,700
2024-12-05	29.750	32.100	29.650	31.900	31.900	2,146,116
2024-12-04	30.000	30.150	29.350	29.850	29.850	948,000
2024-12-03	30.250	30.350	29.450	30.000	30.000	926,400
2024-12-02	28.600	30.300	28.150	30.000	30.000	1,728,600
2024-11-29	27.900	28.600	27.300	28.050	28.050	621,400
2024-11-28	28.200	28.300	27.400	27.500	27.500	730,200
2024-11-27	27.900	28.500	26.400	28.400	28.400	1,209,000
2024-11-26	27.650	28.650	26.950	27.050	27.050	1,365,086
2024-11-25	27.000	27.600	26.700	27.450	27.450	1,407,700
2024-11-22	29.900	29.900	26.850	26.950	26.950	1,726,000
2024-11-21	29.650	30.500	29.050	29.150	29.150	995,800
2024-11-20	29.350	30.550	29.150	30.200	30.200	1,690,400
2024-11-19	28.650	30.300	28.300	29.350	29.350	3,014,200
2024-11-18	29.100	29.300	28.050	28.250	28.250	1,080,401
2024-11-15	30.600	30.700	28.800	28.950	28.950	1,142,000
2024-11-14	31.650	32.150	29.700	30.050	30.050	1,623,755
2024-11-13	32.400	33.250	31.050	31.650	31.650	2,279,400
2024-11-12	35.000	35.650	32.350	32.950	32.950	4,239,258
2024-11-11	30.900	36.850	30.450	35.650	35.650	8,565,160

← NewerPage 8 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-13	0.9373 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.