CANbridge Pharmaceuticals Inc. - 1228.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1.88	2.02	2.02	2.03	1.75	21.34M
August 15, 2025	1.85	1.83	1.83	1.96	1.7	14.78M
August 14, 2025	2.23	1.86	1.86	2.3	1.72	25.61M
August 13, 2025	1.88	2.1	2.1	2.3	1.64	45.03M
August 12, 2025	1.67	1.67	1.67	1.67	1.67	0
August 11, 2025	1.4	1.66	1.66	2.12	1.4	65.21M
August 08, 2025	1.1	1.35	1.35	1.47	1.08	46.02M
August 07, 2025	0.98	1.06	1.06	1.11	0.96	33.49M
August 06, 2025	0.97	0.99	0.99	1.02	0.87	24.03M
August 05, 2025	0.83	0.99	0.99	1.04	0.81	38.69M
August 04, 2025	0.8	0.79	0.79	0.84	0.75	3.28M
August 01, 2025	0.98	0.78	0.78	1.03	0.75	14.26M
July 31, 2025	0.98	0.97	0.97	1	0.9	9.56M
July 30, 2025	0.99	0.98	0.98	1.05	0.9	15.1M
July 29, 2025	0.91	0.97	0.97	1.05	0.88	12.01M
July 28, 2025	0.77	0.91	0.91	0.93	0.77	8.9M
July 25, 2025	0.78	0.78	0.78	0.85	0.75	6.56M
July 24, 2025	0.75	0.75	0.75	0.79	0.72	2.75M
July 23, 2025	0.74	0.76	0.76	0.79	0.73	3.62M
July 22, 2025	0.7	0.74	0.74	0.85	0.67	12.83M
July 21, 2025	0.79	0.68	0.68	0.79	0.67	8.43M
July 18, 2025	0.82	0.74	0.74	0.86	0.7	10.67M
July 17, 2025	0.86	0.8	0.8	0.89	0.78	4.86M
July 16, 2025	0.9	0.83	0.83	0.94	0.8	4.69M
July 15, 2025	0.88	0.86	0.86	0.98	0.84	5.91M
July 14, 2025	0.77	0.85	0.85	0.96	0.77	14.37M
July 11, 2025	0.71	0.74	0.74	0.74	0.62	6.41M
July 10, 2025	0.71	0.68	0.68	0.78	0.63	13.92M
July 09, 2025	0.53	0.69	0.69	0.85	0.52	46.76M
July 08, 2025	0.45	0.53	0.53	0.58	0.4	32M
July 07, 2025	0.32	0.43	0.43	0.55	0.32	15.15M
July 04, 2025	0.38	0.35	0.35	0.39	0.32	9.07M
July 03, 2025	0.31	0.37	0.37	0.4	0.29	7.39M
July 02, 2025	0.31	0.31	0.31	0.31	0.28	2.41M
June 30, 2025	0.28	0.29	0.29	0.3	0.27	2M
June 27, 2025	0.31	0.28	0.28	0.33	0.27	3.62M
June 26, 2025	0.33	0.3	0.3	0.33	0.25	6.32M
June 25, 2025	0.38	0.33	0.33	0.38	0.32	2.68M
June 24, 2025	0.36	0.34	0.34	0.36	0.31	3.27M
June 23, 2025	0.34	0.32	0.32	0.34	0.29	3.11M
June 20, 2025	0.35	0.33	0.33	0.35	0.28	7.05M
June 19, 2025	0.4	0.35	0.35	0.4	0.32	4.76M
June 18, 2025	0.44	0.39	0.39	0.45	0.34	10.88M
June 17, 2025	0.4	0.4	0.4	0.43	0.35	11.28M
June 16, 2025	0.33	0.38	0.38	0.48	0.3	52.07M
June 13, 2025	0.19	0.33	0.33	0.37	0.19	58.46M
June 12, 2025	0.18	0.21	0.21	0.22	0.16	19.08M
June 11, 2025	0.2	0.16	0.16	0.2	0.16	4.88M
June 10, 2025	0.15	0.18	0.18	0.19	0.14	14.82M
June 09, 2025	0.15	0.15	0.15	0.16	0.15	2.11M
June 06, 2025	0.17	0.15	0.15	0.17	0.14	6.2M
June 05, 2025	0.16	0.14	0.14	0.16	0.14	3.34M
June 04, 2025	0.17	0.16	0.16	0.18	0.15	2.21M
June 03, 2025	0.16	0.16	0.16	0.16	0.15	4.59M
June 02, 2025	0.14	0.16	0.16	0.17	0.14	16.53M
May 30, 2025	0.13	0.14	0.14	0.15	0.13	8.09M
May 29, 2025	0.13	0.13	0.13	0.14	0.13	920,000
May 28, 2025	0.13	0.13	0.13	0.13	0.13	1.69M
May 27, 2025	0.13	0.13	0.13	0.13	0.13	2.73M
May 26, 2025	0.14	0.14	0.14	0.14	0.13	4.8M

CANbridge Pharmaceuticals Inc. (1228.HK) HKSE