CANbridge Pharmaceuticals Inc. (HKG:1228)
Hong Kong · Delayed Price · Currency is HKD 1.990
+0.040 (2.05%)
Jun 18, 2026, 1:42 PM HKT
CANbridge Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | 1,000 |
| 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 |
| May 19, 2026 | 2.12 | 2.17 | 2.02 | 2.07 | 2.07 | -2.36% | 696,367 |
| May 18, 2026 | 2.17 | 2.25 | 2.10 | 2.12 | 2.12 | -2.30% | 1,914,000 |
| May 15, 2026 | 2.11 | 2.22 | 2.09 | 2.17 | 2.17 | -0.91% | 794,455 |
| May 14, 2026 | 2.26 | 2.26 | 2.13 | 2.19 | 2.19 | -1.79% | 989,337 |
| May 13, 2026 | 2.21 | 2.26 | 2.20 | 2.23 | 2.23 | 0.90% | 203,292 |
| May 12, 2026 | 2.21 | 2.33 | 1.90 | 2.21 | 2.21 | -3.49% | 932,000 |
| May 11, 2026 | 2.30 | 2.32 | 2.24 | 2.29 | 2.29 | -0.43% | 321,000 |
| May 8, 2026 | 2.24 | 2.36 | 2.24 | 2.30 | 2.30 | 5.02% | 771,000 |
| May 7, 2026 | 2.15 | 2.22 | 2.15 | 2.19 | 2.19 | 1.86% | 313,000 |
| May 6, 2026 | 1.99 | 2.16 | 1.99 | 2.15 | 2.15 | 8.04% | 695,000 |
| May 5, 2026 | 2.03 | 2.05 | 1.95 | 1.99 | 1.99 | -1.97% | 1,059,000 |
| May 4, 2026 | 2.06 | 2.13 | 2.01 | 2.03 | 2.03 | -2.87% | 1,712,534 |
| Apr 30, 2026 | 2.32 | 2.43 | 2.05 | 2.09 | 2.09 | -10.30% | 2,955,800 |
| Apr 29, 2026 | 2.31 | 2.43 | 2.31 | 2.33 | 2.33 | 0.87% | 510,000 |
| Apr 28, 2026 | 2.35 | 2.35 | 2.28 | 2.31 | 2.31 | -1.70% | 444,000 |
| Apr 27, 2026 | 2.40 | 2.43 | 2.35 | 2.35 | 2.35 | -2.89% | 233,000 |
| Apr 24, 2026 | 2.45 | 2.46 | 2.36 | 2.42 | 2.42 | -1.22% | 804,000 |
| Apr 23, 2026 | 2.46 | 2.50 | 2.45 | 2.45 | 2.45 | -0.41% | 254,000 |
| Apr 22, 2026 | 2.46 | 2.48 | 2.44 | 2.46 | 2.46 | -0.81% | 473,000 |
| Apr 21, 2026 | 2.52 | 2.52 | 2.45 | 2.48 | 2.48 | -4.98% | 606,000 |
| Apr 20, 2026 | 2.65 | 2.65 | 2.54 | 2.61 | 2.61 | -1.51% | 1,076,000 |
| Apr 17, 2026 | 2.57 | 2.72 | 2.57 | 2.65 | 2.65 | 1.92% | 327,000 |
| Apr 16, 2026 | 2.61 | 2.65 | 2.58 | 2.60 | 2.60 | -1.14% | 655,000 |
| Apr 15, 2026 | 2.66 | 2.74 | 2.62 | 2.63 | 2.63 | - | 114,000 |
| Apr 14, 2026 | 2.70 | 2.70 | 2.63 | 2.63 | 2.63 | -2.59% | 287,000 |
| Apr 13, 2026 | 2.64 | 2.70 | 2.59 | 2.70 | 2.70 | -0.74% | 702,000 |
| Apr 10, 2026 | 2.74 | 2.79 | 2.67 | 2.72 | 2.72 | -0.73% | 503,000 |
| Apr 9, 2026 | 2.63 | 2.80 | 2.61 | 2.74 | 2.74 | 4.18% | 675,000 |
| Apr 8, 2026 | 2.72 | 2.84 | 2.63 | 2.63 | 2.63 | -4.36% | 1,499,000 |
| Apr 2, 2026 | 2.70 | 2.86 | 2.68 | 2.75 | 2.75 | 0.73% | 1,043,000 |