Cansino Biologics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	44.960	46.480	44.300	44.920	44.920	2,241,800
2025-10-27	43.700	43.720	42.820	43.500	43.500	860,600
2025-10-24	42.360	43.500	42.260	42.480	42.480	458,556
2025-10-23	43.060	43.400	41.300	42.400	42.400	1,253,095
2025-10-22	44.800	44.800	43.060	43.160	43.160	956,200
2025-10-21	45.500	45.960	43.980	44.220	44.220	735,800
2025-10-20	43.300	45.500	43.300	44.940	44.940	726,200
2025-10-17	46.280	46.320	43.020	43.380	43.380	782,800
2025-10-16	45.580	46.580	45.120	45.960	45.960	584,800
2025-10-15	44.500	45.800	44.260	45.260	45.260	921,109
2025-10-14	46.860	47.180	43.940	44.140	44.140	1,193,769
2025-10-13	46.400	46.680	45.000	46.480	46.480	1,040,895
2025-10-10	49.700	50.200	47.000	47.000	47.000	1,513,600
2025-10-09	51.500	51.500	48.800	49.060	49.060	1,743,027
2025-10-08	51.700	52.200	50.250	51.900	51.900	223,569
2025-10-06	51.900	52.050	49.700	51.600	51.600	255,028
2025-10-03	53.400	53.450	51.800	52.100	52.100	457,861
2025-10-02	50.000	52.500	49.000	52.300	52.300	730,251
2025-09-30	48.900	49.640	48.060	49.500	49.500	1,293,645
2025-09-29	47.200	48.540	47.040	48.280	48.280	933,400
2025-09-26	48.800	48.800	46.800	46.960	46.960	961,800
2025-09-25	49.000	49.920	48.640	48.900	48.900	804,300
2025-09-24	49.440	49.500	48.800	49.000	49.000	779,600
2025-09-23	50.600	51.100	48.520	49.320	49.320	1,220,700
2025-09-22	51.600	52.750	50.400	50.800	50.800	998,200
2025-09-19	52.600	53.800	50.700	51.600	51.600	1,444,077
2025-09-18	52.800	54.650	51.300	52.600	52.600	1,435,200
2025-09-17	53.600	54.350	51.850	53.200	53.200	1,336,600
2025-09-16	55.400	55.400	52.250	53.550	53.550	1,268,500
2025-09-15	54.050	55.850	53.050	54.800	54.800	1,310,132
2025-09-12	53.800	55.400	53.450	54.350	54.350	1,383,000
2025-09-11	51.000	54.950	48.900	53.800	53.800	3,236,597
2025-09-10	54.500	55.600	53.200	53.400	53.400	1,238,200
2025-09-09	55.950	56.550	54.200	54.750	54.750	1,385,305
2025-09-08	51.550	55.500	51.550	55.500	55.500	3,399,200
2025-09-05	49.360	52.400	48.500	51.900	51.900	2,153,479
2025-09-04	52.600	52.600	48.100	48.360	48.360	1,850,400
2025-09-03	49.940	53.200	49.820	52.000	52.000	2,823,928
2025-09-02	51.050	51.350	49.300	49.920	49.920	972,600
2025-09-01	48.920	51.000	48.880	50.900	50.900	1,540,200
2025-08-29	47.000	49.600	47.000	48.860	48.860	2,161,400
2025-08-28	48.140	48.140	45.800	47.060	47.060	2,431,800
2025-08-27	50.600	50.850	47.460	47.860	47.860	2,889,400
2025-08-26	51.750	52.450	49.780	50.000	50.000	2,233,000
2025-08-25	52.350	52.950	50.750	51.700	51.700	2,068,950
2025-08-22	49.840	53.000	49.140	51.800	51.800	3,523,245
2025-08-21	48.460	51.900	47.960	48.820	48.820	3,811,980
2025-08-20	49.500	49.500	46.780	47.420	47.420	2,123,600
2025-08-19	49.900	50.750	48.160	48.800	48.800	2,226,645
2025-08-18	49.900	51.100	49.040	49.900	49.900	2,134,700
2025-08-15	49.220	50.950	48.600	50.300	50.300	2,097,900
2025-08-14	49.860	50.100	48.580	48.760	48.760	1,923,016
2025-08-13	48.000	49.260	47.000	49.140	49.140	2,115,600
2025-08-12	50.600	51.500	47.080	47.080	47.080	3,486,171
2025-08-11	49.780	50.800	48.600	50.600	50.600	2,351,886
2025-08-08	50.900	50.900	47.980	49.460	49.460	2,712,400
2025-08-07	52.200	52.450	49.300	49.860	49.860	4,057,237
2025-08-06	47.980	55.700	47.520	52.050	52.050	10,814,700
2025-08-05	44.700	47.960	44.700	47.660	47.660	3,705,000
2025-08-04	43.500	44.740	42.300	44.340	44.340	1,542,201

← NewerPage 5 of 21 · 1,229 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.