Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

CANBRIDGE-B (1228.HK)

Compare
0.146
-0.002
(-1.35%)
At close: April 17 at 3:59:43 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.1520.1520.1420.1460.146349,000
Apr 16, 20250.1780.1780.1440.1480.1481,205,000
Apr 15, 20250.1600.1850.1400.1800.1802,411,000
Apr 14, 20250.1680.1680.1490.1600.1601,991,000
Apr 11, 20250.1320.1750.1320.1750.175630,000
Apr 10, 20250.1400.1420.1230.1360.136430,000
Apr 9, 20250.1400.1400.1400.1400.140-
Apr 8, 20250.1400.1400.1400.1400.140153,000
Apr 7, 20250.1350.1420.1300.1300.130735,000
Apr 3, 20250.1460.1460.1410.1440.144188,000
Apr 2, 20250.1520.1530.1460.1470.147430,000
Apr 1, 20250.1740.1740.1370.1510.1511,498,000
Mar 31, 20250.1600.1740.1450.1740.1741,077,000
Mar 28, 20250.1510.1830.1470.1610.1614,782,000
Mar 27, 20250.1540.1580.1460.1460.146985,000
Mar 26, 20250.1540.1560.1460.1460.146297,000
Mar 25, 20250.1400.1560.1330.1550.155712,000
Mar 24, 20250.1540.1580.1470.1470.147495,000
Mar 21, 20250.1570.1570.1410.1410.1411,347,000
Mar 20, 20250.1600.1630.1460.1460.1461,793,260
Mar 19, 20250.1550.1680.1470.1550.1551,920,000
Mar 18, 20250.1550.1670.1440.1550.155459,000
Mar 17, 20250.1430.1650.1430.1580.158949,000
Mar 14, 20250.1470.1730.1410.1410.141669,000
Mar 13, 20250.1600.1600.1420.1530.153615,000
Mar 12, 20250.1600.1720.1480.1600.1601,129,000
Mar 11, 20250.1480.1690.1480.1650.1651,765,000
Mar 10, 20250.1550.1730.1480.1530.153485,000
Mar 7, 20250.1620.1730.1450.1560.1562,148,000
Mar 6, 20250.1810.1810.1630.1650.1651,715,000
Mar 5, 20250.1990.1990.1600.1830.1831,496,000
Mar 4, 20250.1730.2100.1520.1990.1991,844,000
Mar 3, 20250.2000.2150.1570.1730.1731,075,000
Feb 28, 20250.2250.2310.1800.1800.1801,396,000
Feb 27, 20250.1820.2800.1820.2310.2313,537,746
Feb 26, 20250.1510.1820.1510.1670.1671,306,000
Feb 25, 20250.1590.1590.1460.1510.151561,000
Feb 24, 20250.1520.1580.1460.1470.147459,000
Feb 21, 20250.1500.1690.1420.1520.152805,000
Feb 20, 20250.1270.1560.1270.1500.150357,000
Feb 19, 20250.1440.1600.1280.1420.142547,000
Feb 18, 20250.1430.1430.1250.1360.13694,000
Feb 17, 20250.1450.1450.1200.1340.134138,000
Feb 14, 20250.1490.1490.1340.1340.134339,000
Feb 13, 20250.1190.1460.1190.1390.139479,000
Feb 12, 20250.1470.1470.1290.1330.133256,000
Feb 11, 20250.1410.1410.1140.1280.128361,000
Feb 10, 20250.1580.1580.1270.1390.139361,000
Feb 7, 20250.1360.1440.1360.1370.1378,000
Feb 6, 20250.1440.1680.1310.1360.1361,146,000
Feb 5, 20250.1460.1460.1210.1260.126738,000
Feb 4, 20250.1370.1630.1130.1280.1281,289,000
Feb 3, 20250.1400.1480.1200.1370.137183,000
Jan 28, 20250.1470.1470.1470.1470.147-
Jan 27, 20250.1240.1300.1240.1300.130430,000
Jan 24, 20250.1070.1250.1070.1240.124357,000
Jan 23, 20250.1110.1220.1050.1120.112896,000
Jan 22, 20250.1320.1480.1010.1160.1162,823,000
Jan 21, 20250.1390.1420.1230.1240.124887,000
Jan 20, 20250.1700.1700.1270.1330.133979,000
Jan 17, 20250.1150.1700.1080.1480.1484,355,000
Jan 16, 20250.0950.1180.0950.1150.11574,000
Jan 15, 20250.1160.1220.1030.1040.104657,000
Jan 14, 20250.1180.1260.1120.1160.1161,630,000
Jan 13, 20250.1320.1320.1160.1180.1181,696,000
Jan 10, 20250.1260.1450.1190.1200.120534,000
Jan 9, 20250.1190.1190.1190.1190.119-
Jan 8, 20250.1240.1280.1170.1180.118660,000
Jan 7, 20250.1280.1300.1160.1240.1241,329,000
Jan 6, 20250.1270.1490.1200.1340.1342,056,000
Jan 3, 20250.1490.1490.1270.1300.1301,234,000
Jan 2, 20250.1350.1720.1330.1350.1351,147,000
Dec 31, 20240.1400.1400.1400.1400.140-
Dec 30, 20240.1400.1700.1310.1410.1417,072,700
Dec 27, 20240.1500.1520.1260.1390.1391,878,000
Dec 24, 20240.1420.1420.1420.1420.142-
Dec 23, 20240.1460.1500.1450.1500.150327,000
Dec 20, 20240.1410.1680.1400.1470.1471,139,000
Dec 19, 20240.1460.1600.1450.1530.1531,616,000
Dec 18, 20240.1530.1800.1350.1540.15422,379,700
Dec 17, 20240.1610.1700.1550.1570.157962,000
Dec 16, 20240.1570.1570.1520.1520.152200,000
Dec 13, 20240.1700.1900.1480.1550.155232,000
Dec 12, 20240.1550.1600.1400.1410.141171,000
Dec 11, 20240.1430.2000.1350.1460.146252,000
Dec 10, 20240.1600.1600.1400.1420.142133,000
Dec 9, 20240.1610.1790.1560.1590.159698,000
Dec 6, 20240.1400.2220.1400.1610.1613,174,000
Dec 5, 20240.1390.1430.1260.1300.13037,000
Dec 4, 20240.1330.1580.1330.1390.139685,000
Dec 3, 20240.1260.1380.1130.1210.121726,000
Dec 2, 20240.1200.1490.1200.1300.130831,000
Nov 29, 20240.1300.1330.1150.1260.126666,000
Nov 28, 20240.1320.1330.1270.1300.130332,000
Nov 27, 20240.1330.1500.1240.1380.138950,001
Nov 26, 20240.1430.1690.1120.1300.130391,000
Nov 25, 20240.2000.2000.1480.1480.148393,001
Nov 22, 20240.1680.1800.1560.1560.156283,000
Nov 21, 20240.1770.1770.1690.1690.169238,000
Nov 20, 20240.1800.1830.1710.1770.177432,000
Nov 19, 20240.1990.1990.1870.1950.19588,000
Nov 18, 20240.2080.2080.2080.2080.208-
Nov 15, 20240.2000.2500.2000.2100.21027,000
Nov 14, 20240.2120.2190.1950.1950.195418,000
Nov 13, 20240.2220.2350.2150.2190.219292,000
Nov 12, 20240.2370.2370.2350.2350.23556,000
Nov 11, 20240.2450.2450.2450.2450.24520,000
Nov 8, 20240.2310.2310.2310.2400.24035,000
Nov 7, 20240.2360.2550.2130.2300.23042,000
Nov 6, 20240.2450.2450.2450.2450.245-
Nov 5, 20240.2600.2600.2600.2600.260-
Nov 4, 20240.2600.2600.2600.2600.260-
Nov 1, 20240.2600.2600.2600.2600.260-
Oct 31, 20240.2600.2600.2600.2600.260-
Oct 30, 20240.2600.2600.2600.2600.260-
Oct 29, 20240.2600.2600.2600.2600.260-
Oct 28, 20240.2390.2650.2390.2600.260290,000
Oct 25, 20240.2470.2470.2400.2410.24155,000
Oct 24, 20240.2500.2500.2500.2500.2502,000
Oct 23, 20240.2600.2600.2500.2500.25030,000
Oct 22, 20240.2650.2650.2650.2650.2657,000
Oct 21, 20240.2900.3000.2650.2650.265306,000
Oct 18, 20240.2700.3800.2600.3500.35043,000
Oct 17, 20240.2700.2700.2700.2700.270-
Oct 16, 20240.2700.2700.2700.2700.270-
Oct 15, 20240.2700.2700.2700.2700.270-
Oct 14, 20240.2850.2850.2700.2700.27028,000
Oct 10, 20240.3050.3250.2800.2800.280175,000
Oct 9, 20240.4300.4300.2750.2750.275754,000
Oct 8, 20240.3800.3800.3400.3750.375173,000
Oct 7, 20240.4450.4500.3800.3900.390738,000
Oct 4, 20240.4400.4500.4100.4450.44571,000
Oct 3, 20240.4450.4950.4350.4400.440630,000
Oct 2, 20240.4000.5000.3650.4400.440922,000
Sep 30, 20240.5000.5000.3350.3750.375160,000
Sep 27, 20240.3000.3400.3000.3350.335138,000
Sep 26, 20240.3100.3100.3100.3100.31070,000
Sep 25, 20240.2800.3300.2800.3000.30042,000
Sep 24, 20240.2600.2900.2550.2900.29089,000
Sep 23, 20240.2900.2900.2900.2900.290-
Sep 20, 20240.3000.3000.3000.2950.2951,000
Sep 19, 20240.2700.2700.2650.2650.26510,000
Sep 17, 20240.3050.3050.3050.3050.305-
Sep 16, 20240.3100.3100.3100.3100.310-
Sep 13, 20240.3100.3100.3100.3100.310-
Sep 12, 20240.3100.3100.3100.3100.310-
Sep 11, 20240.3100.3100.3100.3100.310-
Sep 10, 20240.3100.3100.3100.3100.310-
Sep 9, 20240.3200.3200.3200.3200.320-
Sep 5, 20240.3050.3250.2700.3250.3257,000
Sep 4, 20240.3100.3100.3100.3100.310-
Sep 3, 20240.2750.2750.2750.2750.275-
Sep 2, 20240.3150.3150.3150.3150.315-
Aug 30, 20240.2650.3150.2350.3150.315108,000
Aug 29, 20240.2600.2650.2600.2650.26516,000
Aug 28, 20240.2700.2700.2550.2550.25528,000
Aug 27, 20240.2800.2800.2800.2800.280-
Aug 26, 20240.2800.2800.2800.2800.280-
Aug 23, 20240.2400.5000.2250.2470.24740,000
Aug 22, 20240.3150.3150.2100.2130.21311,000
Aug 21, 20240.2550.2550.2550.2550.255-
Aug 20, 20240.2550.2550.2550.2550.255-
Aug 19, 20240.2550.2550.2500.2550.25515,000
Aug 16, 20240.2550.2550.2550.2550.255-
Aug 15, 20240.2500.2550.2500.2550.2558,000
Aug 14, 20240.2550.2550.2550.2550.255-
Aug 13, 20240.2700.2700.2500.2550.25538,000
Aug 12, 20240.2900.2900.2900.2900.290-
Aug 9, 20240.2900.2900.2900.2900.290-
Aug 8, 20240.2200.2300.2190.2500.25027,000
Aug 7, 20240.2300.2300.2300.2300.230-
Aug 6, 20240.2950.2950.1870.2300.230385,823
Aug 5, 20240.3050.3050.3050.3050.305-
Aug 2, 20240.3150.3150.3100.3100.31021,000
Aug 1, 20240.3150.3150.3150.3150.31511,000
Jul 31, 20240.3200.3200.3150.3150.31513,000
Jul 30, 20240.3200.3200.3200.3200.32011,000
Jul 29, 20240.3300.3450.3200.3200.32031,000
Jul 26, 20240.3300.3600.3300.3550.35518,000
Jul 25, 20240.3300.3300.3300.3300.3302,000
Jul 24, 20240.3250.3300.3250.3300.33013,000
Jul 23, 20240.3900.3900.3900.3900.390-
Jul 22, 20240.3900.3900.3900.3900.390-
Jul 19, 20240.3900.3900.3900.3900.390-
Jul 18, 20240.3300.4250.3250.3950.395259,000
Jul 17, 20240.3500.3500.3500.3500.350-
Jul 16, 20240.3600.3600.3550.3550.35512,000
Jul 15, 20240.3700.3700.3700.3700.370-
Jul 12, 20240.3700.3700.3700.3700.370-
Jul 11, 20240.3750.3750.3750.3750.375-
Jul 10, 20240.3200.3200.3200.3200.320-
Jul 9, 20240.3200.3200.3200.3200.3205,000
Jul 8, 20240.3200.3200.3200.3200.320-
Jul 5, 20240.3200.3200.3200.3200.32013,000
Jul 4, 20240.3200.3200.3200.3200.32031,000
Jul 3, 20240.3200.3200.3200.3200.32040,000
Jul 2, 20240.3200.3200.3200.3200.320-
Jun 28, 20240.3300.3300.3300.3300.33013,000
Jun 27, 20240.3300.3300.3300.3300.33021,000
Jun 26, 20240.3300.3300.3300.3300.330-
Jun 25, 20240.3300.3300.3300.3300.330-
Jun 24, 20240.3200.3350.3200.3350.33516,000
Jun 21, 20240.3300.3300.3300.3300.330-
Jun 20, 20240.3600.3600.3600.3600.360-
Jun 19, 20240.4000.4000.3200.3650.36590,000
Jun 18, 20240.3200.3200.3200.3200.320-
Jun 17, 20240.3250.3250.3250.3250.325-
Jun 14, 20240.3300.3400.3050.3250.32522,000
Jun 13, 20240.3550.3550.3450.3400.34078,000
Jun 12, 20240.4000.4950.3050.3200.320159,000
Jun 11, 20240.3050.3050.3050.3050.30510,000
Jun 7, 20240.3400.3400.3400.3400.340-
Jun 6, 20240.3400.3450.3300.3400.34034,000
Jun 5, 20240.3400.3450.3000.3250.325396,680
Jun 4, 20240.3300.3450.3300.3400.34043,000
Jun 3, 20240.3500.3500.3250.3300.33025,000
May 31, 20240.3450.4550.3250.3400.34092,000
May 30, 20240.3400.3450.3400.3450.34544,000
May 29, 20240.3200.3200.3200.3200.320-
May 28, 20240.3200.3200.3200.3200.3202,000
May 27, 20240.3450.3600.3100.3200.320204,000
May 24, 20240.3450.3450.3450.3450.345-
May 23, 20240.4000.4000.3300.3500.35037,000
May 22, 20240.4000.4000.3250.3350.335152,000
May 21, 20240.3350.3450.3150.3450.34515,000
May 20, 20240.3350.3500.3200.3350.33595,000
May 17, 20240.3150.3800.3150.3550.355182,000
May 16, 20240.3350.3450.2850.3300.33041,000
May 14, 20240.3400.5000.3350.3350.335194,000
May 13, 20240.3350.3450.3350.3450.34549,000
May 10, 20240.3550.3550.3050.3400.340187,000
May 9, 20240.3700.4000.3500.3550.35555,000
May 8, 20240.4250.4500.3700.4000.400116,000
May 7, 20240.4400.4450.4200.4250.42539,000
May 6, 20240.4500.4650.4250.4450.44547,000
May 3, 20240.4550.4550.4450.4500.450110,000
May 2, 20240.4550.4550.4500.4550.45515,000
Apr 30, 20240.5000.5000.4550.4300.4303,000
Apr 29, 20240.4550.4600.4150.4150.415765,000
Apr 26, 20240.4350.4550.4300.4450.445110,000
Apr 25, 20240.4000.4700.4000.4400.440196,000
Apr 24, 20240.4750.4800.4700.4700.47031,000
Apr 23, 20240.5000.5000.4000.4750.475180,000
Apr 22, 20240.3200.3200.3200.3200.320-
Apr 19, 20240.3200.3200.3150.3200.32020,000
Apr 18, 20240.3200.3200.3200.3200.32011,000
Apr 17, 20240.3200.3200.3200.3200.32030,000

Related Tickers

2511.HK HighTide Therapeutics, Inc.
1.650
+3.77%
 
1873.HK VIVA BIOTECH
1.350
0.00%
 
ADAG Adagene Inc.
1.5300
0.00%
 
RAPP Rapport Therapeutics, Inc.
10.15
+4.00%
 
TRDA Entrada Therapeutics, Inc.
8.13
+3.44%
 
SION Sionna Therapeutics, Inc.
11.07
+10.70%
 
APLM Apollomics, Inc.
5.95
-0.83%
 
MLTX MoonLake Immunotherapeutics
38.33
+3.67%
 
ANAB AnaptysBio, Inc.
20.55
+7.82%
 
XLO Xilio Therapeutics, Inc.
0.7516
-0.83%