Cansino Biologics Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	37.280	41.640	37.280	39.880	39.880	8,338,858
2026-01-23	36.980	37.620	35.580	37.100	37.100	1,004,800
2026-01-22	36.140	36.300	35.680	36.000	36.000	402,200
2026-01-21	35.120	35.940	34.880	35.700	35.700	355,800
2026-01-20	35.920	36.560	35.100	35.400	35.400	410,130
2026-01-19	36.620	37.300	36.340	36.420	36.420	529,400
2026-01-16	37.600	37.900	36.700	37.380	37.380	913,400
2026-01-15	38.740	39.140	37.500	37.580	37.580	654,127
2026-01-14	38.000	39.180	37.700	38.780	38.780	1,505,406
2026-01-13	37.600	38.600	36.840	37.540	37.540	1,578,394
2026-01-12	38.060	38.960	37.140	37.540	37.540	992,200
2026-01-09	37.640	38.520	37.200	38.000	38.000	1,070,000
2026-01-08	38.040	38.060	37.020	37.600	37.600	474,600
2026-01-07	37.080	39.500	37.080	38.040	38.040	1,269,200
2026-01-06	37.200	37.740	36.540	37.300	37.300	1,050,000
2026-01-05	34.900	36.600	34.540	36.380	36.380	770,200
2026-01-02	34.800	35.500	34.440	34.960	34.960	177,793
2025-12-31	35.020	35.020	34.420	34.920	34.920	286,400
2025-12-30	35.340	35.340	34.600	35.020	35.020	702,200
2025-12-29	36.300	36.360	35.240	35.340	35.340	886,000
2025-12-24	36.700	37.040	36.180	36.420	36.420	225,463
2025-12-23	37.000	37.340	36.160	36.480	36.480	666,800
2025-12-22	36.840	37.540	36.500	37.000	37.000	511,000
2025-12-19	36.680	37.600	36.680	36.840	36.840	343,600
2025-12-18	37.700	37.700	36.560	37.080	37.080	324,800
2025-12-17	36.420	37.560	36.420	37.420	37.420	266,200
2025-12-16	37.720	37.720	36.000	36.740	36.740	573,050
2025-12-15	37.540	38.640	37.500	37.720	37.720	461,129
2025-12-12	37.660	38.260	37.280	37.920	37.920	383,760
2025-12-11	38.200	38.420	37.320	37.720	37.720	360,953
2025-12-10	38.380	38.380	37.260	38.100	38.100	544,300
2025-12-09	38.300	38.300	37.080	37.660	37.660	699,882
2025-12-08	37.780	38.980	37.780	38.180	38.180	626,432
2025-12-05	38.720	38.720	37.900	38.300	38.300	480,200
2025-12-04	37.800	38.620	37.800	38.560	38.560	529,000
2025-12-03	39.300	39.300	37.340	37.780	37.780	635,600
2025-12-02	40.000	40.040	38.180	38.760	38.760	714,600
2025-12-01	39.680	40.340	39.540	40.060	40.060	367,419
2025-11-28	41.500	41.500	39.080	39.680	39.680	627,000
2025-11-27	41.220	41.220	40.200	40.400	40.400	370,000
2025-11-26	40.900	41.940	40.060	40.460	40.460	642,800
2025-11-25	40.720	41.980	40.400	40.800	40.800	676,400
2025-11-24	40.400	40.800	38.820	40.680	40.680	1,032,200
2025-11-21	41.520	41.520	39.320	39.500	39.500	1,296,699
2025-11-20	42.120	42.800	41.140	41.900	41.900	487,200
2025-11-19	43.060	43.060	41.440	42.140	42.140	624,600
2025-11-18	43.840	44.580	42.400	42.700	42.700	784,600
2025-11-17	44.660	46.120	43.940	44.180	44.180	656,000
2025-11-14	44.000	46.780	44.000	46.000	46.000	1,089,600
2025-11-13	43.960	44.580	43.200	44.160	44.160	670,711
2025-11-12	45.260	45.500	43.600	43.980	43.980	758,882
2025-11-11	45.980	46.040	44.480	44.780	44.780	606,363
2025-11-10	44.880	45.980	43.560	45.360	45.360	658,600
2025-11-07	44.300	44.780	43.600	43.880	43.880	663,490
2025-11-06	45.000	45.420	44.100	44.840	44.840	576,200
2025-11-05	45.040	45.800	44.320	45.000	45.000	916,035
2025-11-04	46.960	47.200	45.300	45.420	45.420	940,800
2025-11-03	46.260	47.800	45.520	47.200	47.200	1,195,400
2025-10-31	44.700	47.000	44.380	46.260	46.260	1,567,189
2025-10-30	45.520	45.520	43.980	44.280	44.280	1,111,000

← NewerPage 4 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-13	0.9373 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.