CANbridge Pharmaceuticals Inc. (HKG:1228)
Hong Kong · Delayed Price · Currency is HKD 1.990
0.00 (0.00%)
Jul 31, 2026, 4:08 PM HKT
CANbridge Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.04 | 2.17 | 1.99 | 1.99 | 1.99 | - | 4,220,196 |
| Jul 30, 2026 | 2.01 | 2.03 | 1.93 | 1.99 | 1.99 | 0.51% | 4,452,000 |
| Jul 29, 2026 | 2.06 | 2.09 | 1.96 | 1.98 | 1.98 | -2.94% | 4,149,000 |
| Jul 28, 2026 | 2.16 | 2.18 | 2.04 | 2.04 | 2.04 | -3.77% | 3,194,000 |
| Jul 27, 2026 | 2.06 | 2.25 | 2.06 | 2.12 | 2.12 | 3.41% | 3,801,000 |
| Jul 24, 2026 | 2.00 | 2.07 | 1.96 | 2.05 | 2.05 | 2.50% | 4,547,000 |
| Jul 23, 2026 | 2.04 | 2.11 | 1.96 | 2.00 | 2.00 | 1.01% | 4,558,000 |
| Jul 22, 2026 | 2.05 | 2.16 | 1.95 | 1.98 | 1.98 | -1.49% | 3,999,000 |
| Jul 21, 2026 | 2.01 | 2.29 | 1.89 | 2.01 | 2.01 | -0.50% | 4,997,000 |
| Jul 20, 2026 | 2.06 | 2.09 | 1.89 | 2.02 | 2.02 | -1.94% | 3,519,000 |
| Jul 17, 2026 | 2.19 | 2.37 | 2.06 | 2.06 | 2.06 | -3.74% | 1,740,000 |
| Jul 16, 2026 | 2.11 | 2.17 | 2.11 | 2.14 | 2.14 | 1.42% | 660,000 |
| Jul 15, 2026 | 2.08 | 2.23 | 2.07 | 2.11 | 2.11 | 1.44% | 1,241,000 |
| Jul 14, 2026 | 2.00 | 2.15 | 1.91 | 2.08 | 2.08 | -0.48% | 872,000 |
| Jul 13, 2026 | 2.00 | 2.10 | 1.97 | 2.09 | 2.09 | 2.96% | 216,000 |
| Jul 10, 2026 | 2.01 | 2.08 | 1.98 | 2.03 | 2.03 | 1.00% | 821,000 |
| Jul 9, 2026 | 2.01 | 2.08 | 1.98 | 2.01 | 2.01 | -6.94% | 543,000 |
| Jul 8, 2026 | 1.90 | 2.16 | 1.87 | 2.16 | 2.16 | 10.20% | 334,000 |
| Jul 7, 2026 | 1.93 | 1.98 | 1.86 | 1.96 | 1.96 | -0.51% | 372,000 |
| Jul 6, 2026 | 1.96 | 1.98 | 1.95 | 1.97 | 1.97 | -0.51% | 379,000 |
| Jul 3, 2026 | 2.02 | 2.03 | 1.90 | 1.98 | 1.98 | -1.00% | 360,000 |
| Jul 2, 2026 | 2.51 | 2.51 | 2.00 | 2.00 | 2.00 | -25.93% | 977,000 |
| Jun 30, 2026 | 2.05 | 2.70 | 1.95 | 2.70 | 2.70 | 35.68% | 3,211,000 |
| Jun 29, 2026 | 2.06 | 2.17 | 1.99 | 1.99 | 1.99 | -0.50% | 301,000 |
| Jun 26, 2026 | 2.00 | 2.28 | 1.96 | 2.00 | 2.00 | 2.56% | 1,045,000 |
| Jun 25, 2026 | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | 3.72% | 163,000 |
| Jun 24, 2026 | 1.90 | 2.01 | 1.88 | 1.88 | 1.88 | -3.09% | 138,000 |
| Jun 23, 2026 | 1.94 | 2.05 | 1.94 | 1.94 | 1.94 | -0.51% | 49,100 |
| Jun 22, 2026 | 1.97 | 1.97 | 1.93 | 1.95 | 1.95 | -2.01% | 59,000 |
| Jun 18, 2026 | 1.99 | 1.99 | 1.91 | 1.99 | 1.99 | 2.05% | 186,000 |
| Jun 17, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 20,000 |
| Jun 16, 2026 | 1.99 | 2.00 | 1.85 | 1.95 | 1.95 | - | 111,000 |
| Jun 15, 2026 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -2.01% | 27,000 |
| Jun 12, 2026 | 1.91 | 2.00 | 1.91 | 1.99 | 1.99 | - | 673,000 |
| Jun 11, 2026 | 1.92 | 1.99 | 1.91 | 1.99 | 1.99 | - | 275,000 |
| Jun 10, 2026 | 1.86 | 2.00 | 1.85 | 1.99 | 1.99 | -0.50% | 253,000 |
| Jun 9, 2026 | 1.83 | 2.05 | 1.83 | 2.00 | 2.00 | 0.50% | 549,000 |
| Jun 8, 2026 | 1.82 | 2.01 | 1.80 | 1.99 | 1.99 | 0.51% | 580,000 |
| Jun 5, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Jun 4, 2026 | 1.88 | 2.04 | 1.88 | 2.00 | 2.00 | 1.01% | 392,000 |
| Jun 3, 2026 | 2.09 | 2.09 | 1.98 | 1.98 | 1.98 | -5.26% | 240,000 |
| Jun 2, 2026 | 2.13 | 2.13 | 2.09 | 2.09 | 2.09 | -4.13% | 243,000 |
| Jun 1, 2026 | 2.03 | 2.25 | 1.89 | 2.18 | 2.18 | 7.39% | 1,359,000 |
| May 29, 2026 | 1.67 | 2.10 | 1.67 | 2.03 | 2.03 | 21.56% | 1,801,000 |
| May 28, 2026 | 1.71 | 1.75 | 1.61 | 1.67 | 1.67 | -7.73% | 937,000 |
| May 27, 2026 | 1.77 | 1.85 | 1.75 | 1.81 | 1.81 | 1.69% | 158,000 |
| May 26, 2026 | 1.95 | 1.95 | 1.66 | 1.78 | 1.78 | -10.55% | 1,854,000 |
| May 22, 2026 | 1.99 | 2.00 | 1.95 | 1.99 | 1.99 | 1.02% | 545,000 |
| May 21, 2026 | 2.06 | 2.06 | 1.96 | 1.97 | 1.97 | -4.37% | 377,000 |
| May 20, 2026 | 2.06 | 2.13 | 2.00 | 2.06 | 2.06 | -0.48% | 544,000 |