CANbridge Pharmaceuticals Inc. (HKG:1228)
Hong Kong · Delayed Price · Currency is HKD 1.670
-0.060 (-3.47%)
Nov 3, 2026, 3:21 PM HKT
CANbridge Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.73 | 1.73 | 1.66 | 1.67 | 1.67 | -3.47% | 625,000 |
| Nov 2, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -2.26% | 33,000 |
| Oct 30, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | -0.56% | 8,000 |
| Oct 29, 2026 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | -1.11% | 112,000 |
| Oct 28, 2026 | 1.78 | 1.81 | 1.76 | 1.80 | 1.80 | -1.10% | 65,000 |
| Oct 27, 2026 | 1.82 | 1.83 | 1.78 | 1.82 | 1.82 | -1.09% | 4,579,000 |
| Oct 26, 2026 | 1.84 | 1.86 | 1.82 | 1.84 | 1.84 | -3.16% | 133,000 |
| Oct 23, 2026 | 1.85 | 1.91 | 1.85 | 1.90 | 1.90 | 2.70% | 100,000 |
| Oct 22, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 1.09% | 157,000 |
| Oct 21, 2026 | 1.84 | 1.90 | 1.79 | 1.83 | 1.83 | -1.35% | 415,000 |
| Oct 20, 2026 | 1.89 | 1.89 | 1.84 | 1.86 | 1.86 | -1.59% | 59,000 |
| Oct 16, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.33% | 17,000 |
| Oct 15, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.26% | 4,000 |
| Oct 14, 2026 | 1.93 | 1.94 | 1.89 | 1.94 | 1.94 | -0.26% | 15,000 |
| Oct 13, 2026 | 1.97 | 1.97 | 1.87 | 1.94 | 1.94 | 1.84% | 104,000 |
| Oct 12, 2026 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | -0.52% | 76,000 |
| Oct 9, 2026 | 1.90 | 1.93 | 1.88 | 1.92 | 1.92 | 1.32% | 81,000 |
| Oct 8, 2026 | 1.93 | 1.93 | 1.88 | 1.89 | 1.89 | -6.20% | 502,057 |
| Oct 7, 2026 | 2.08 | 2.08 | 2.08 | 2.02 | 2.02 | 0.75% | 9,000 |
| Oct 6, 2026 | 1.98 | 2.05 | 1.98 | 2.00 | 2.00 | 1.27% | 35,000 |
| Oct 5, 2026 | 1.92 | 2.08 | 1.92 | 1.98 | 1.98 | -3.66% | 80,000 |
| Oct 2, 2026 | 2.20 | 2.20 | 1.95 | 2.05 | 2.05 | -8.28% | 901,000 |
| Sep 30, 2026 | 2.04 | 2.45 | 2.04 | 2.24 | 2.24 | 9.29% | 11,549,122 |
| Sep 29, 2026 | 1.95 | 2.05 | 1.91 | 2.05 | 2.05 | 5.14% | 613,000 |
| Sep 28, 2026 | 1.83 | 1.95 | 1.83 | 1.95 | 1.95 | 5.14% | 224,000 |
| Sep 25, 2026 | 1.87 | 1.90 | 1.85 | 1.85 | 1.85 | -1.07% | 27,000 |
| Sep 24, 2026 | 1.82 | 1.89 | 1.82 | 1.87 | 1.87 | 1.08% | 47,000 |
| Sep 23, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.54% | 33,000 |
| Sep 22, 2026 | 2.08 | 2.08 | 1.86 | 1.86 | 1.86 | -5.10% | 180,000 |
| Sep 21, 2026 | 2.00 | 2.05 | 1.92 | 1.96 | 1.96 | -2.24% | 519,000 |
| Sep 18, 2026 | 1.90 | 2.01 | 1.84 | 2.01 | 2.01 | 4.97% | 289,000 |
| Sep 17, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.26% | - |
| Sep 16, 2026 | 1.81 | 1.94 | 1.80 | 1.92 | 1.92 | 2.41% | 506,000 |
| Sep 15, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | 2.75% | 29,000 |
| Sep 14, 2026 | 1.85 | 1.86 | 1.81 | 1.82 | 1.82 | -4.21% | 95,613 |
| Sep 11, 2026 | 1.88 | 1.91 | 1.84 | 1.90 | 1.90 | 1.06% | 283,000 |
| Sep 10, 2026 | 1.89 | 1.95 | 1.86 | 1.88 | 1.88 | -0.53% | 159,000 |
| Sep 9, 2026 | 1.95 | 1.95 | 1.84 | 1.89 | 1.89 | 3.00% | 260,000 |
| Sep 8, 2026 | 1.89 | 1.91 | 1.83 | 1.84 | 1.84 | -1.34% | 331,000 |
| Sep 7, 2026 | 1.93 | 1.93 | 1.86 | 1.86 | 1.86 | -3.12% | 261,000 |
| Sep 4, 2026 | 1.94 | 1.96 | 1.90 | 1.92 | 1.92 | -0.52% | 716,000 |
| Sep 3, 2026 | 1.96 | 1.97 | 1.93 | 1.93 | 1.93 | -1.53% | 54,000 |
| Sep 2, 2026 | 1.95 | 2.00 | 1.90 | 1.96 | 1.96 | -1.01% | 324,000 |
| Sep 1, 2026 | 1.95 | 2.00 | 1.93 | 1.98 | 1.98 | 1.80% | 191,000 |
| Aug 31, 2026 | 2.01 | 2.06 | 1.91 | 1.95 | 1.95 | -3.71% | 1,041,776 |
| Aug 28, 2026 | 1.95 | 2.05 | 1.93 | 2.02 | 2.02 | 3.86% | 469,000 |
| Aug 27, 2026 | 1.99 | 1.99 | 1.92 | 1.95 | 1.95 | -1.52% | 244,000 |
| Aug 26, 2026 | 1.94 | 2.05 | 1.89 | 1.98 | 1.98 | 7.63% | 1,080,000 |
| Aug 25, 2026 | 1.99 | 1.99 | 1.84 | 1.84 | 1.84 | -7.79% | 1,009,000 |
| Aug 24, 2026 | 2.03 | 2.03 | 1.97 | 1.99 | 1.99 | -4.10% | 625,000 |