CANbridge Pharmaceuticals Inc. 1228
HKEX · Hong Kong SAR China · Health Technology
HKD 2.05-0.19 (-8.28%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 2.05 | -8.28% | HKD 2.20 | HKD 2.20 | HKD 1.95 | 901.00K |
| 2026-09-30 | HKD 2.23 | +9.29% | HKD 2.04 | HKD 2.45 | HKD 2.04 | 11.55M |
| 2026-09-29 | HKD 2.05 | +5.14% | HKD 1.95 | HKD 2.05 | HKD 1.91 | 613.00K |
| 2026-09-28 | HKD 1.95 | +5.14% | HKD 1.83 | HKD 1.95 | HKD 1.83 | 224.00K |
| 2026-09-25 | HKD 1.85 | -1.07% | HKD 1.87 | HKD 1.89 | HKD 1.85 | 27.00K |
| 2026-09-24 | HKD 1.87 | +1.08% | HKD 1.82 | HKD 1.89 | HKD 1.82 | 47.00K |
| 2026-09-23 | HKD 1.85 | -0.54% | HKD 1.87 | HKD 1.87 | HKD 1.85 | 33.00K |
| 2026-09-22 | HKD 1.86 | -5.10% | HKD 2.08 | HKD 2.08 | HKD 1.86 | 180.00K |
| 2026-09-21 | HKD 1.96 | -2.24% | HKD 2.00 | HKD 2.05 | HKD 1.91 | 519.00K |
| 2026-09-18 | HKD 2.01 | +4.97% | HKD 1.89 | HKD 2.01 | HKD 1.84 | 289.00K |
| 2026-09-17 | HKD 1.91 | -0.26% | HKD 1.91 | HKD 1.91 | HKD 1.91 | 0 |
| 2026-09-16 | HKD 1.91 | +2.41% | HKD 1.81 | HKD 1.93 | HKD 1.79 | 506.00K |
| 2026-09-15 | HKD 1.87 | +2.75% | HKD 1.88 | HKD 1.88 | HKD 1.87 | 29.00K |
| 2026-09-14 | HKD 1.82 | -4.21% | HKD 1.85 | HKD 1.86 | HKD 1.81 | 95.61K |
| 2026-09-11 | HKD 1.90 | +1.06% | HKD 1.88 | HKD 1.90 | HKD 1.84 | 283.00K |
| 2026-09-10 | HKD 1.88 | -0.53% | HKD 1.89 | HKD 1.95 | HKD 1.86 | 159.00K |
| 2026-09-09 | HKD 1.89 | +3.00% | HKD 1.95 | HKD 1.95 | HKD 1.84 | 260.00K |
| 2026-09-08 | HKD 1.84 | -1.34% | HKD 1.89 | HKD 1.91 | HKD 1.83 | 331.00K |
| 2026-09-07 | HKD 1.86 | -3.12% | HKD 1.92 | HKD 1.92 | HKD 1.86 | 261.00K |
| 2026-09-04 | HKD 1.92 | -0.52% | HKD 1.93 | HKD 1.96 | HKD 1.89 | 716.00K |
| 2026-09-03 | HKD 1.93 | -1.53% | HKD 1.96 | HKD 1.97 | HKD 1.93 | 54.00K |
| 2026-09-02 | HKD 1.96 | -1.01% | HKD 1.95 | HKD 2.00 | HKD 1.89 | 324.00K |
| 2026-09-01 | HKD 1.98 | +1.80% | HKD 1.95 | HKD 2.00 | HKD 1.93 | 191.00K |
| 2026-08-31 | HKD 1.95 | -3.71% | HKD 2.01 | HKD 2.06 | HKD 1.90 | 1.04M |
| 2026-08-28 | HKD 2.02 | +3.86% | HKD 1.95 | HKD 2.05 | HKD 1.93 | 469.00K |
| 2026-08-27 | HKD 1.95 | -1.52% | HKD 1.99 | HKD 1.99 | HKD 1.92 | 244.00K |
| 2026-08-26 | HKD 1.98 | +7.63% | HKD 1.93 | HKD 2.05 | HKD 1.89 | 1.08M |
| 2026-08-25 | HKD 1.84 | -7.79% | HKD 1.99 | HKD 1.99 | HKD 1.84 | 1.01M |
| 2026-08-24 | HKD 1.99 | -4.10% | HKD 2.03 | HKD 2.03 | HKD 1.97 | 625.00K |
| 2026-08-21 | HKD 2.08 | -0.72% | HKD 2.09 | HKD 2.10 | HKD 2.05 | 3.44M |
| 2026-08-20 | HKD 2.09 | +2.45% | HKD 2.04 | HKD 2.15 | HKD 2.04 | 4.34M |
| 2026-08-19 | HKD 2.04 | -2.63% | HKD 2.10 | HKD 2.10 | HKD 2.04 | 2.74M |
| 2026-08-18 | HKD 2.10 | -0.48% | HKD 2.12 | HKD 2.12 | HKD 2.06 | 3.82M |
| 2026-08-17 | HKD 2.11 | +3.69% | HKD 2.07 | HKD 2.15 | HKD 2.02 | 3.61M |
| 2026-08-14 | HKD 2.03 | -2.87% | HKD 2.10 | HKD 2.13 | HKD 2.03 | 4.53M |
| 2026-08-13 | HKD 2.09 | 0.00% | HKD 2.11 | HKD 2.15 | HKD 2.08 | 3.86M |
| 2026-08-12 | HKD 2.09 | +0.97% | HKD 2.10 | HKD 2.13 | HKD 2.07 | 2.87M |
| 2026-08-11 | HKD 2.07 | -3.04% | HKD 2.17 | HKD 2.17 | HKD 2.05 | 4.73M |
| 2026-08-10 | HKD 2.13 | -6.15% | HKD 2.24 | HKD 2.37 | HKD 2.08 | 4.13M |
| 2026-08-07 | HKD 2.28 | +5.81% | HKD 2.19 | HKD 2.36 | HKD 2.06 | 5.60M |
| 2026-08-06 | HKD 2.15 | +4.37% | HKD 2.10 | HKD 2.17 | HKD 2.00 | 4.80M |
| 2026-08-05 | HKD 2.06 | -5.50% | HKD 2.17 | HKD 2.17 | HKD 1.97 | 3.63M |
| 2026-08-04 | HKD 2.18 | +10.66% | HKD 1.98 | HKD 2.18 | HKD 1.96 | 4.20M |
| 2026-08-03 | HKD 1.97 | -1.01% | HKD 1.99 | HKD 2.04 | HKD 1.93 | 4.10M |
| 2026-07-31 | HKD 1.99 | 0.00% | HKD 2.04 | HKD 2.17 | HKD 1.99 | 4.22M |
| 2026-07-30 | HKD 1.99 | +0.51% | HKD 2.01 | HKD 2.03 | HKD 1.93 | 4.45M |
| 2026-07-29 | HKD 1.98 | -2.94% | HKD 2.07 | HKD 2.09 | HKD 1.96 | 4.15M |
| 2026-07-28 | HKD 2.04 | -3.77% | HKD 2.16 | HKD 2.18 | HKD 2.04 | 3.19M |
| 2026-07-27 | HKD 2.12 | +3.41% | HKD 2.06 | HKD 2.25 | HKD 2.06 | 3.80M |
| 2026-07-24 | HKD 2.05 | +2.50% | HKD 2.00 | HKD 2.07 | HKD 1.96 | 4.55M |
| 2026-07-23 | HKD 2.00 | +1.01% | HKD 2.04 | HKD 2.11 | HKD 1.96 | 4.56M |
| 2026-07-22 | HKD 1.98 | -1.49% | HKD 2.05 | HKD 2.16 | HKD 1.95 | 4.00M |
| 2026-07-21 | HKD 2.01 | -0.50% | HKD 2.01 | HKD 2.29 | HKD 1.89 | 5.00M |
| 2026-07-20 | HKD 2.02 | -1.94% | HKD 2.06 | HKD 2.09 | HKD 1.89 | 3.52M |
| 2026-07-17 | HKD 2.06 | -3.74% | HKD 2.19 | HKD 2.37 | HKD 2.06 | 1.74M |
| 2026-07-16 | HKD 2.14 | +1.42% | HKD 2.11 | HKD 2.17 | HKD 2.11 | 660.00K |
| 2026-07-15 | HKD 2.11 | +1.44% | HKD 2.08 | HKD 2.23 | HKD 2.07 | 1.24M |
| 2026-07-14 | HKD 2.08 | -0.48% | HKD 2.00 | HKD 2.15 | HKD 1.91 | 872.00K |
| 2026-07-13 | HKD 2.09 | +2.96% | HKD 2.00 | HKD 2.10 | HKD 1.97 | 216.00K |
| 2026-07-10 | HKD 2.03 | +1.00% | HKD 2.01 | HKD 2.08 | HKD 1.98 | 821.00K |
| 2026-07-09 | HKD 2.01 | -6.94% | HKD 2.01 | HKD 2.08 | HKD 1.98 | 543.00K |
| 2026-07-08 | HKD 2.16 | +10.20% | HKD 1.90 | HKD 2.16 | HKD 1.87 | 334.00K |
| 2026-07-07 | HKD 1.96 | -0.51% | HKD 1.93 | HKD 1.98 | HKD 1.86 | 372.00K |
| 2026-07-06 | HKD 1.97 | -0.51% | HKD 1.96 | HKD 1.98 | HKD 1.95 | 379.00K |
| 2026-07-03 | HKD 1.98 | -1.00% | HKD 2.02 | HKD 2.03 | HKD 1.90 | 360.00K |
| 2026-07-02 | HKD 2.00 | -25.93% | HKD 2.51 | HKD 2.51 | HKD 2.00 | 977.00K |
| 2026-06-30 | HKD 2.70 | +35.68% | HKD 2.05 | HKD 2.70 | HKD 1.95 | 3.21M |
| 2026-06-29 | HKD 1.99 | -0.50% | HKD 2.06 | HKD 2.17 | HKD 1.99 | 301.00K |
| 2026-06-26 | HKD 2.00 | +2.56% | HKD 1.99 | HKD 2.28 | HKD 1.96 | 1.05M |
| 2026-06-25 | HKD 1.95 | +3.72% | HKD 1.88 | HKD 1.95 | HKD 1.88 | 163.00K |
| 2026-06-24 | HKD 1.88 | -3.09% | HKD 1.90 | HKD 2.01 | HKD 1.88 | 138.00K |
| 2026-06-23 | HKD 1.94 | -0.51% | HKD 1.94 | HKD 1.94 | HKD 1.94 | 0 |
| 2026-06-22 | HKD 1.95 | -2.01% | HKD 1.97 | HKD 1.97 | HKD 1.93 | 59.00K |
| 2026-06-18 | HKD 1.99 | +2.05% | HKD 1.99 | HKD 1.99 | HKD 1.91 | 186.00K |
| 2026-06-17 | HKD 1.95 | 0.00% | HKD 1.95 | HKD 1.95 | HKD 1.95 | 20.00K |
| 2026-06-16 | HKD 1.95 | 0.00% | HKD 1.99 | HKD 2.00 | HKD 1.85 | 111.00K |
| 2026-06-15 | HKD 1.95 | -2.01% | HKD 1.99 | HKD 1.99 | HKD 1.95 | 27.00K |
| 2026-06-12 | HKD 1.99 | 0.00% | HKD 1.91 | HKD 2.00 | HKD 1.91 | 673.00K |
| 2026-06-11 | HKD 1.99 | 0.00% | HKD 1.92 | HKD 1.99 | HKD 1.91 | 275.00K |
| 2026-06-10 | HKD 1.99 | -0.50% | HKD 1.86 | HKD 2.00 | HKD 1.85 | 253.00K |
| 2026-06-09 | HKD 2.00 | +0.50% | HKD 1.83 | HKD 2.05 | HKD 1.83 | 549.00K |
| 2026-06-08 | HKD 1.99 | +0.51% | HKD 1.82 | HKD 2.01 | HKD 1.80 | 580.00K |
| 2026-06-05 | HKD 1.98 | -1.00% | HKD 1.98 | HKD 1.98 | HKD 1.98 | 0 |
| 2026-06-04 | HKD 2.00 | +1.01% | HKD 1.88 | HKD 2.04 | HKD 1.88 | 392.00K |
| 2026-06-03 | HKD 1.98 | -5.26% | HKD 2.09 | HKD 2.09 | HKD 1.98 | 240.00K |
| 2026-06-02 | HKD 2.09 | -4.13% | HKD 2.13 | HKD 2.13 | HKD 2.09 | 243.00K |
| 2026-06-01 | HKD 2.18 | +7.39% | HKD 2.03 | HKD 2.25 | HKD 1.89 | 1.36M |
| 2026-05-29 | HKD 2.03 | +21.56% | HKD 1.67 | HKD 2.10 | HKD 1.67 | 1.80M |
| 2026-05-28 | HKD 1.67 | -7.73% | HKD 1.71 | HKD 1.75 | HKD 1.61 | 937.00K |
| 2026-05-27 | HKD 1.81 | +1.69% | HKD 1.77 | HKD 1.85 | HKD 1.75 | 158.00K |