CANbridge Pharmaceuticals Inc. (HKG:1228)
Hong Kong · Delayed Price · Currency is HKD 1.945
-0.030 (-1.52%)
Aug 27, 2026, 3:52 PM HKT
CANbridge Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.99 | 1.99 | 1.92 | 1.96 | - | -0.76% | 210,000 |
| 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 |
| Aug 21, 2026 | 2.09 | 2.10 | 2.05 | 2.08 | 2.08 | -0.72% | 3,439,000 |
| Aug 20, 2026 | 2.04 | 2.16 | 2.04 | 2.09 | 2.09 | 2.45% | 4,340,000 |
| Aug 19, 2026 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | -2.63% | 2,739,000 |
| Aug 18, 2026 | 2.12 | 2.12 | 2.06 | 2.10 | 2.10 | -0.48% | 3,816,966 |
| Aug 17, 2026 | 2.07 | 2.15 | 2.02 | 2.11 | 2.11 | 3.69% | 3,610,000 |
| Aug 14, 2026 | 2.10 | 2.13 | 2.03 | 2.03 | 2.03 | -2.87% | 4,531,000 |
| Aug 13, 2026 | 2.11 | 2.15 | 2.08 | 2.09 | 2.09 | - | 3,861,000 |
| Aug 12, 2026 | 2.10 | 2.13 | 2.07 | 2.09 | 2.09 | 0.97% | 2,872,000 |
| Aug 11, 2026 | 2.18 | 2.18 | 2.05 | 2.07 | 2.07 | -3.04% | 4,732,000 |
| Aug 10, 2026 | 2.24 | 2.37 | 2.08 | 2.14 | 2.14 | -6.15% | 4,127,000 |
| Aug 7, 2026 | 2.19 | 2.36 | 2.06 | 2.28 | 2.28 | 5.81% | 5,601,000 |
| Aug 6, 2026 | 2.10 | 2.18 | 2.00 | 2.15 | 2.15 | 4.37% | 4,801,000 |
| Aug 5, 2026 | 2.18 | 2.18 | 1.97 | 2.06 | 2.06 | -5.50% | 3,631,000 |
| Aug 4, 2026 | 1.98 | 2.18 | 1.96 | 2.18 | 2.18 | 10.66% | 4,204,000 |
| Aug 3, 2026 | 1.99 | 2.04 | 1.93 | 1.97 | 1.97 | -1.01% | 4,103,000 |
| 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 |