Cansino Biologics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	44.600	45.800	43.150	43.750	43.750	2,050,200
2025-07-31	45.800	47.350	44.600	44.800	44.800	3,699,203
2025-07-30	47.100	49.150	44.650	45.800	45.800	4,904,998
2025-07-29	47.150	47.750	45.600	47.450	47.450	3,974,520
2025-07-28	43.300	48.550	42.550	47.150	47.150	8,722,260
2025-07-25	42.950	44.450	42.250	42.600	42.600	2,435,015
2025-07-24	39.500	44.800	39.500	42.850	42.850	7,542,202
2025-07-23	38.850	39.900	38.150	39.300	39.300	1,217,600
2025-07-22	39.800	40.250	38.250	38.450	38.450	1,655,089
2025-07-21	40.250	40.250	38.450	39.450	39.450	1,400,400
2025-07-18	39.400	40.400	38.450	40.200	40.200	2,243,200
2025-07-17	38.950	40.500	38.750	39.150	39.150	2,717,044
2025-07-16	38.700	38.900	37.950	38.000	38.000	1,096,200
2025-07-15	37.150	38.200	37.000	38.200	38.200	1,548,456
2025-07-14	37.350	37.600	36.400	37.300	37.300	1,174,845
2025-07-11	35.800	37.500	35.750	37.200	37.200	2,308,652
2025-07-10	34.800	36.400	34.800	35.750	35.750	1,159,800
2025-07-09	34.850	35.950	34.300	34.950	34.950	1,292,372
2025-07-08	34.350	35.300	34.300	34.750	34.750	808,257
2025-07-07	35.350	35.350	33.800	34.300	34.300	797,802
2025-07-04	34.750	35.500	33.800	35.200	35.200	1,105,800
2025-07-03	34.800	35.400	34.500	34.750	34.750	864,400
2025-07-02	34.900	35.850	34.300	34.800	34.800	976,396
2025-06-30	34.500	34.950	34.000	34.450	34.450	722,400
2025-06-27	34.750	34.750	33.900	34.450	34.450	1,064,000
2025-06-26	35.400	35.600	34.000	34.500	34.500	1,199,700
2025-06-25	35.900	36.400	35.250	35.650	35.650	1,055,200
2025-06-24	35.000	36.050	34.600	35.800	35.800	1,359,526
2025-06-23	34.950	35.200	33.650	34.750	34.750	1,234,400
2025-06-20	33.500	36.950	33.200	35.000	35.000	3,089,169
2025-06-19	34.500	35.050	33.250	33.500	33.500	1,033,600
2025-06-18	34.900	35.500	34.450	34.800	34.800	501,400
2025-06-17	36.050	37.300	34.900	35.100	35.100	1,321,838
2025-06-16	35.000	36.300	34.700	36.050	36.050	1,228,900
2025-06-13	37.000	37.500	34.900	35.200	35.200	2,161,736
2025-06-12	35.950	37.200	35.650	36.550	36.550	1,917,800
2025-06-11	35.950	36.300	35.000	35.900	35.900	1,295,434
2025-06-10	35.550	36.100	34.600	35.350	35.350	1,521,800
2025-06-09	34.650	36.150	34.500	35.500	35.500	1,974,000
2025-06-06	34.300	35.100	33.500	34.600	34.600	1,202,628
2025-06-05	34.350	35.000	33.800	34.300	34.300	1,322,800
2025-06-04	33.500	34.850	33.500	34.100	34.100	1,060,060
2025-06-03	32.800	34.000	32.550	33.900	33.900	1,449,000
2025-06-02	33.250	33.250	31.400	32.200	32.200	567,364
2025-05-30	34.250	34.400	33.300	33.800	33.800	1,014,200
2025-05-29	32.800	34.450	32.250	34.250	34.250	1,182,350
2025-05-28	33.350	33.400	32.250	32.350	32.350	524,000
2025-05-27	33.050	33.700	32.600	33.200	33.200	873,100
2025-05-26	33.250	33.250	32.250	32.600	32.600	887,000
2025-05-23	34.100	34.250	33.100	33.250	33.250	1,753,629
2025-05-22	35.100	35.100	33.100	33.150	33.150	1,934,000
2025-05-21	32.350	37.950	32.350	35.350	35.350	4,699,560
2025-05-20	33.400	34.050	32.350	32.700	32.700	964,691
2025-05-19	33.500	33.600	32.350	32.850	32.850	1,086,926
2025-05-16	32.000	33.600	32.000	33.050	33.050	1,607,600
2025-05-15	32.300	32.300	31.250	31.500	31.500	404,216
2025-05-14	31.850	32.350	31.450	31.850	31.850	680,040
2025-05-13	32.300	32.700	31.250	31.850	31.850	1,144,413
2025-05-12	31.700	31.750	30.700	31.650	31.650	1,379,800
2025-05-09	32.350	32.500	31.400	31.650	31.650	479,031

← NewerPage 6 of 21 · 1,232 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.