Skip to main content
CANbridge Pharmaceuticals Inc. (HKG:1228)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.600
+0.110 (4.42%)
At close: Mar 10, 2026

CANbridge Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262.552.602.532.58-3.61%192,000
Mar 9, 20262.652.692.482.492.49-8.46%2,904,000
Mar 6, 20262.732.782.712.722.72-0.73%428,000
Mar 5, 20262.742.792.682.742.74-388,000
Mar 4, 20262.702.742.652.742.741.48%1,867,000
Mar 3, 20262.782.782.682.702.70-5.59%1,708,000
Mar 2, 20262.932.932.812.862.86-2.39%1,532,000
Feb 27, 20262.883.062.832.932.934.27%1,903,000
Feb 26, 20262.752.902.702.812.810.72%2,354,000
Feb 25, 20262.652.812.642.792.795.68%1,167,000
Feb 24, 20262.662.742.642.642.64-1.86%893,000
Feb 23, 20262.622.702.542.692.691.51%1,337,000
Feb 20, 20263.003.002.652.652.65-12.25%3,146,000
Feb 16, 20262.883.302.883.023.028.24%10,674,000
Feb 13, 20262.982.982.682.792.79-2.79%7,964,000
Feb 12, 20262.992.992.792.872.87-2.05%7,134,000
Feb 11, 20263.103.252.622.932.93-6.98%17,384,000
Feb 10, 20263.163.253.063.153.151.61%9,018,000
Feb 9, 20263.053.363.033.103.100.32%10,268,000
Feb 6, 20263.153.272.963.093.09-1.90%9,279,000
Feb 5, 20263.153.502.943.153.153.96%13,603,000
Feb 4, 20262.723.272.703.033.0313.48%15,124,550
Feb 3, 20262.732.732.632.672.67-0.74%1,758,000
Feb 2, 20262.802.802.682.692.69-3.24%1,852,000
Jan 30, 20262.672.812.522.782.784.12%6,000,000
Jan 29, 20262.752.892.612.672.67-4.98%3,793,000
Jan 28, 20262.742.862.672.812.814.85%6,997,000
Jan 27, 20262.702.802.662.682.68-1.47%4,808,000
Jan 26, 20262.302.752.302.722.7217.75%11,046,000
Jan 23, 20262.222.382.152.312.313.12%1,759,000
Jan 22, 20262.232.392.202.242.240.45%621,000
Jan 21, 20262.262.312.222.232.23-1.33%1,201,000
Jan 20, 20262.402.402.232.262.26-837,000
Jan 19, 20262.252.312.252.262.26-2.16%180,000
Jan 16, 20262.392.392.282.312.314.05%1,113,000
Jan 15, 20262.242.292.202.222.22-1.77%337,000
Jan 14, 20262.332.392.242.262.26-2.16%1,200,000
Jan 13, 20262.392.462.302.312.31-0.43%1,468,000
Jan 12, 20262.202.502.132.322.324.04%3,912,000
Jan 9, 20262.302.302.222.232.230.90%502,000
Jan 8, 20262.262.292.202.212.21-2.21%552,000
Jan 7, 20262.302.332.252.262.26-2.59%500,000
Jan 6, 20262.252.482.252.322.322.65%480,000
Jan 5, 20262.302.322.232.262.26-4.24%655,000
Jan 2, 20262.552.552.302.362.36-7.81%1,344,100
Dec 31, 20252.502.882.352.562.561.59%13,468,000
Dec 30, 20252.192.522.142.522.5216.13%7,445,000
Dec 29, 20252.262.332.112.172.17-5.24%2,177,000
Dec 24, 20252.262.302.242.292.292.23%1,380,430
Dec 23, 20252.152.262.092.242.243.70%2,523,000
Dec 22, 20251.922.161.902.162.1612.50%3,162,000
Dec 19, 20252.042.061.821.921.92-6.34%5,692,000
Dec 18, 20252.002.101.902.052.05-0.49%2,578,000
Dec 17, 20252.062.071.982.062.061.48%755,000
Dec 16, 20252.062.071.982.032.03-3.33%910,000
Dec 15, 20252.182.182.062.102.10-4.11%1,001,000
Dec 12, 20252.182.242.152.192.191.86%401,000
Dec 11, 20252.202.221.782.152.15-2.27%889,000
Dec 10, 20252.132.212.132.202.200.92%332,000
Dec 9, 20252.332.332.092.182.18-5.22%1,961,000
Dec 8, 20252.432.492.212.302.30-2.95%2,427,390
Dec 5, 20252.312.372.272.372.372.60%1,605,000
Dec 4, 20252.362.362.272.312.311.32%1,644,000
Dec 3, 20252.202.342.192.282.282.70%2,694,000
Dec 2, 20252.092.242.072.222.225.71%3,483,000
Dec 1, 20252.072.102.012.102.100.96%525,000
Nov 28, 20251.972.091.972.082.085.58%1,339,000
Nov 27, 20251.942.081.921.971.970.51%799,000
Nov 26, 20252.042.051.941.961.960.51%576,000
Nov 25, 20251.971.991.911.951.95-537,000
Nov 24, 20251.931.981.861.951.951.56%866,000
Nov 21, 20251.902.021.811.921.92-4.95%609,000
Nov 20, 20252.012.091.982.022.023.06%886,000
Nov 19, 20251.992.021.891.961.96-1.51%973,000
Nov 18, 20252.092.121.971.991.99-4.33%1,562,000
Nov 17, 20251.852.191.852.082.0811.23%5,079,000
Nov 14, 20251.831.901.821.871.870.54%487,000
Nov 13, 20251.781.871.781.861.863.91%881,000
Nov 12, 20251.761.851.751.791.791.70%1,045,000
Nov 11, 20251.791.791.701.761.76-2.22%1,108,000
Nov 10, 20251.801.861.781.801.80-0.55%1,301,000
Nov 7, 20251.851.851.761.811.81-5.73%970,000
Nov 6, 20251.921.961.841.921.92-2.04%349,000
Nov 5, 20251.851.961.831.961.965.95%1,036,000
Nov 4, 20251.951.971.781.851.85-6.57%3,112,000
Nov 3, 20251.962.041.951.981.980.51%821,000
Oct 31, 20252.002.061.921.971.97-3.43%445,000
Oct 30, 20252.062.061.912.042.040.99%2,104,000
Oct 28, 20252.142.222.022.022.02-5.61%2,073,000
Oct 27, 20251.822.141.822.142.1416.30%3,128,000
Oct 24, 20252.022.031.801.841.84-8.91%2,280,000
Oct 23, 20252.292.291.912.022.02-10.22%5,151,000
Oct 22, 20252.172.252.172.252.252.27%568,000
Oct 21, 20252.152.272.152.202.20-879,000
Oct 20, 20252.202.272.172.202.202.33%1,208,000
Oct 17, 20252.282.302.132.152.15-6.11%3,792,000
Oct 16, 20252.382.402.262.292.29-3.78%2,070,000
Oct 15, 20252.382.482.322.382.381.28%666,000
Oct 14, 20252.502.502.332.352.35-1.67%2,361,000
Oct 13, 20252.392.452.202.392.39-2.45%2,597,000