Cansino Biologics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	32.600	32.750	32.050	32.500	32.500	590,400
2025-05-07	33.200	33.550	32.300	32.650	32.650	772,694
2025-05-06	34.000	34.050	32.800	33.000	33.000	962,600
2025-05-02	34.350	34.350	32.050	33.500	33.500	560,130
2025-04-30	30.700	34.750	30.700	33.950	33.950	3,315,300
2025-04-29	30.600	31.100	30.000	30.400	30.400	552,600
2025-04-28	30.350	30.850	29.900	30.550	30.550	501,600
2025-04-25	30.900	31.650	30.550	30.800	30.800	951,400
2025-04-24	31.300	31.600	30.300	30.900	30.900	1,027,632
2025-04-23	31.400	31.500	30.550	30.950	30.950	1,058,800
2025-04-22	29.800	30.700	29.250	30.700	30.700	981,998
2025-04-17	29.350	29.500	28.650	29.500	29.500	712,600
2025-04-16	30.800	30.800	28.500	28.650	28.650	1,151,088
2025-04-15	31.200	31.200	29.600	30.500	30.500	958,566
2025-04-14	30.200	31.200	29.900	30.250	30.250	1,633,600
2025-04-11	28.800	29.700	28.350	29.700	29.700	1,514,649
2025-04-10	29.700	30.000	28.300	28.400	28.400	2,442,190
2025-04-09	25.700	28.750	25.250	28.600	28.600	2,947,600
2025-04-08	26.600	27.350	25.900	27.200	27.200	4,457,366
2025-04-07	30.050	30.800	25.650	25.950	25.950	4,890,770
2025-04-03	35.000	35.700	33.000	33.650	33.650	1,884,800
2025-04-02	35.100	35.500	34.500	35.050	35.050	1,026,400
2025-04-01	33.750	36.250	33.650	34.750	34.750	4,267,500
2025-03-31	34.150	34.150	32.250	33.400	33.400	1,057,800
2025-03-28	34.500	35.350	33.550	34.100	34.100	1,095,200
2025-03-27	34.000	34.700	32.600	34.300	34.300	1,172,200
2025-03-26	33.950	34.150	33.250	33.600	33.600	709,600
2025-03-25	34.350	34.350	32.800	33.250	33.250	809,500
2025-03-24	34.450	34.900	33.700	34.350	34.350	894,800
2025-03-21	35.450	35.550	33.500	34.050	34.050	1,591,200
2025-03-20	36.450	36.450	35.350	35.850	35.850	846,800
2025-03-19	37.200	37.350	35.950	36.400	36.400	1,029,200
2025-03-18	36.500	38.000	36.300	37.000	37.000	1,706,301
2025-03-17	38.050	38.400	35.650	35.800	35.800	1,902,600
2025-03-14	36.000	38.000	35.050	37.350	37.350	1,501,525
2025-03-13	36.000	36.950	34.650	35.700	35.700	1,066,792
2025-03-12	36.150	37.250	35.600	35.950	35.950	1,013,000
2025-03-11	35.850	36.200	35.150	36.000	36.000	959,035
2025-03-10	38.200	38.400	36.350	36.350	36.350	1,238,400
2025-03-07	38.250	38.750	37.150	37.500	37.500	1,312,699
2025-03-06	36.750	38.350	36.600	37.950	37.950	2,087,200
2025-03-05	36.000	36.300	34.950	36.000	36.000	1,655,107
2025-03-04	36.900	36.900	35.200	35.900	35.900	1,277,324
2025-03-03	37.250	37.900	36.050	36.450	36.450	1,478,200
2025-02-28	41.150	41.400	36.950	37.250	37.250	2,859,222
2025-02-27	40.800	42.200	39.900	41.300	41.300	3,409,800
2025-02-26	37.900	41.850	37.900	40.800	40.800	4,841,216
2025-02-25	33.600	39.650	33.600	37.350	37.350	5,009,529
2025-02-24	35.300	35.600	33.700	34.300	34.300	1,229,236
2025-02-21	35.550	36.250	34.600	35.000	35.000	2,817,401
2025-02-20	35.400	36.800	34.950	35.500	35.500	1,580,800
2025-02-19	33.500	35.950	33.000	35.400	35.400	2,165,620
2025-02-18	33.800	34.800	33.250	33.500	33.500	1,722,500
2025-02-17	33.150	34.150	32.500	33.550	33.550	1,642,450
2025-02-14	31.000	32.950	30.800	32.900	32.900	1,838,700
2025-02-13	31.350	31.650	30.400	30.400	30.400	1,265,558
2025-02-12	32.300	32.300	30.400	31.100	31.100	1,173,941
2025-02-11	32.700	32.850	31.600	31.700	31.700	1,077,416
2025-02-10	30.350	33.200	29.950	32.700	32.700	2,424,400
2025-02-07	30.400	31.000	29.800	30.100	30.100	1,242,235

← NewerPage 7 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.