CANBRIDGE PHARMACEUTICALS INC.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01228  2021-12-10    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 2.290 2.260 2.290 72,237,256 2.290 2.260 2.290 1.780 2.490 33,962,820 2.1270 10.10%
2025-11-28 0 20 2.080 2.080 2.090 47,266,412 2.080 2.080 2.090 1.700 2.190 24,336,000 1.9422 5.58%
2025-10-31 0 20 1.970 1.970 1.980 105,962,723 1.970 1.970 1.980 1.800 2.860 45,537,000 2.3270 -25.66%
2025-09-30 0 22 2.650 2.630 2.650 417,214,136 2.650 2.630 2.650 2.080 3.100 157,808,396 2.6438 14.22%
2025-08-29 1 21 2.320 2.310 2.320 793,147,139 2.320 2.310 2.320 0.750 2.790 463,861,810 1.7099 139.18%
2025-07-31 0 22 0.970 0.970 0.980 177,103,033 0.970 0.970 0.980 0.285 1.050 253,159,720 0.6996 234.48%
2025-06-30 0 21 0.290 0.285 0.290 68,952,375 0.290 0.285 0.290 0.135 0.480 239,157,600 0.2883 113.24%
2025-05-30 0 20 0.136 0.136 0.137 7,180,452 0.136 0.136 0.137 0.126 0.159 52,536,000 0.1367 -8.72%
2025-04-30 0 19 0.149 0.143 0.149 3,227,993 0.149 0.143 0.149 0.123 0.185 21,884,000 0.1475 -14.37%
2025-03-31 0 21 0.174 0.147 0.166 4,428,584 0.174 0.147 0.166 0.133 0.215 27,757,260 0.1595 -3.33%
2025-02-28 0 20 0.180 0.180 0.209 2,486,630 0.180 0.180 0.209 0.113 0.280 14,360,746 0.1732 22.45%
2025-01-28 0 19 0.147 0.129 0.147 2,803,324 0.147 0.129 0.147 0.095 0.172 21,767,000 0.1288 10.53%
2024-12-31 0 20 0.133 0.132 0.133 5,902,150 0.133 0.132 0.133 0.113 0.222 43,898,400 0.1345 5.56%
2024-11-29 0 21 0.126 0.126 0.130 771,716 0.126 0.126 0.130 0.112 0.255 4,779,002 0.1615 -51.54%
2024-10-31 0 21 0.260 - 0.260 1,547,378 0.260 - 0.260 0.239 0.500 4,226,000 0.3662 -30.67%
2024-09-30 0 19 0.375 0.365 0.380 180,257 0.375 0.365 0.380 0.255 0.500 554,000 0.3254 19.05%
2024-08-30 0 22 0.315 0.240 0.315 231,067 0.315 0.240 0.315 0.187 0.500 910,823 0.2537 0.00%
2024-07-31 0 22 0.315 0.310 0.315 151,830 0.315 0.310 0.315 0.315 0.430 462,000 0.3286 -4.55%
2024-06-28 0 19 0.330 0.330 - 320,750 0.330 0.330 - 0.300 0.495 935,680 0.3428 -2.94%
2024-05-31 0 21 0.340 0.320 0.345 608,765 0.340 0.320 0.345 0.285 0.500 1,683,000 0.3617 -20.93%
2024-04-30 0 20 0.430 0.410 0.430 686,075 0.430 0.410 0.430 0.300 0.500 1,641,000 0.4181 40.98%
2024-03-28 0 20 0.305 0.300 0.315 212,520 0.305 0.300 0.315 0.250 0.500 668,000 0.3181 -27.38%
2024-02-29 0 19 0.420 0.360 0.420 194,025 0.420 0.360 0.420 0.315 0.590 456,000 0.4255 -2.33%
2024-01-31 0 22 0.430 0.430 0.440 699,375 0.430 0.430 0.440 0.430 1.090 1,027,000 0.6810 -56.57%
2023-12-29 0 19 0.990 0.800 0.990 438,050 0.990 0.800 0.990 0.700 1.100 530,110 0.8263 -1.00%
2023-11-30 0 22 1.000 0.990 1.000 264,599 1.000 0.990 1.000 0.980 1.270 253,365 1.0443 -29.08%
2023-10-31 0 20 1.410 1.270 1.490 223,620 1.410 1.270 1.490 1.240 1.570 156,000 1.4335 -0.70%
2023-09-29 0 19 1.420 1.390 1.550 94,200 1.420 1.390 1.550 1.230 1.700 65,000 1.4492 -11.25%
2023-08-31 0 23 1.600 1.500 1.600 68,840 1.600 1.500 1.600 1.480 1.800 43,000 1.6009 -2.44%
2023-07-31 0 20 1.640 1.480 1.640 69,480 1.640 1.480 1.640 1.520 1.950 41,000 1.6946 0.61%
2023-06-30 0 21 1.630 1.520 1.630 772,490 1.630 1.520 1.630 1.450 2.030 465,000 1.6613 -4.12%
2023-05-31 0 21 1.700 1.620 1.780 3,454,244 1.700 1.620 1.780 1.300 2.000 2,348,700 1.4707 -10.05%
2023-04-28 0 17 1.890 1.700 1.900 35,690 1.890 1.700 1.900 1.900 2.020 18,000 1.9828 -6.44%
2023-03-31 0 23 2.020 2.020 2.080 3,520,170 2.020 2.020 2.080 1.980 2.300 1,669,000 2.1091 -11.79%
2023-02-28 0 20 2.290 2.190 2.330 1,577,810 2.290 2.190 2.330 2.200 2.450 663,000 2.3798 -0.87%
2023-01-31 0 18 2.310 2.310 2.450 1,444,130 2.310 2.310 2.450 2.210 2.550 589,000 2.4518 -5.71%
2022-12-30 0 20 2.450 2.240 2.530 2,281,121 2.450 2.240 2.530 2.320 2.600 911,189 2.5035 -3.92%
2022-11-30 0 22 2.550 2.500 2.650 316,845 2.550 2.500 2.650 2.010 2.790 120,002 2.6403 -7.27%
2022-10-31 0 20 2.750 - 2.750 206,605 2.750 - 2.750 2.600 3.000 74,240 2.7829 -7.72%
2022-09-30 0 21 2.980 2.610 2.980 1,064,473 2.980 2.610 2.980 1.950 3.820 325,247 3.2728 42.58%
2022-08-31 0 23 2.090 2.090 2.230 384,174 2.090 2.090 2.230 2.080 3.530 140,456 2.7352 -40.79%
2022-07-29 0 20 3.530 3.700 - 765,130 3.530 3.700 - 3.530 3.990 202,000 3.7878 -11.75%
2022-06-30 0 21 4.000 3.800 4.000 798,978 4.000 3.800 4.000 3.750 4.400 197,400 4.0475 -3.61%
2022-05-31 0 20 4.150 4.150 4.350 1,373,470 4.150 4.150 4.350 3.600 4.600 317,510 4.3258 -7.37%
2022-04-29 0 18 4.480 4.280 4.480 2,123,540 4.480 4.280 4.480 3.920 5.420 471,000 4.5086 -22.76%
2022-03-31 0 23 5.800 - 5.800 1,716,748 5.800 - 5.800 4.100 6.500 319,810 5.3680 0.35%
2022-02-28 0 17 5.780 5.760 5.860 2,857,500 5.780 5.760 5.860 5.700 7.490 428,000 6.6764 -18.71%
2022-01-31 0 21 7.110 7.320 7.520 17,139,800 7.110 7.320 7.520 6.800 8.910 2,225,000 7.7033 -19.93%
2021-12-31 0 15 8.880 8.200 8.880 348,038,052 8.880 8.200 8.880 8.000 9.990 38,391,750 9.0654

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top