CK Life Sciences Intl Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.350	0.355	0.345	0.355	0.355	772,000
2024-08-09	0.335	0.350	0.335	0.350	0.350	2,222,000
2024-08-08	0.330	0.340	0.330	0.330	0.330	744,468
2024-08-07	0.330	0.340	0.330	0.340	0.340	2,170,000
2024-08-06	0.330	0.340	0.330	0.335	0.335	1,848,000
2024-08-05	0.340	0.345	0.330	0.330	0.330	5,136,000
2024-08-02	0.345	0.350	0.335	0.345	0.345	1,584,000
2024-08-01	0.340	0.350	0.335	0.345	0.345	556,000
2024-07-31	0.335	0.355	0.335	0.340	0.340	1,391,000
2024-07-30	0.340	0.355	0.340	0.340	0.340	678,000
2024-07-29	0.355	0.355	0.335	0.340	0.340	1,184,165
2024-07-26	0.335	0.355	0.335	0.345	0.345	1,078,861
2024-07-25	0.340	0.340	0.335	0.335	0.335	1,510,000
2024-07-24	0.340	0.345	0.340	0.340	0.340	588,000
2024-07-23	0.350	0.355	0.340	0.345	0.345	1,078,000
2024-07-22	0.350	0.355	0.340	0.345	0.345	3,906,000
2024-07-19	0.365	0.365	0.350	0.350	0.350	1,070,000
2024-07-18	0.360	0.370	0.355	0.365	0.365	1,250,000
2024-07-17	0.355	0.365	0.350	0.360	0.360	2,210,000
2024-07-16	0.355	0.365	0.350	0.360	0.360	644,000
2024-07-15	0.365	0.365	0.350	0.360	0.360	956,000
2024-07-12	0.350	0.365	0.350	0.365	0.365	3,342,575
2024-07-11	0.350	0.355	0.345	0.345	0.345	1,678,149
2024-07-10	0.350	0.360	0.345	0.345	0.345	1,378,000
2024-07-09	0.350	0.355	0.345	0.345	0.345	1,153,679
2024-07-08	0.350	0.355	0.345	0.350	0.350	996,991
2024-07-05	0.355	0.360	0.345	0.360	0.360	1,652,000
2024-07-04	0.375	0.375	0.350	0.355	0.355	2,632,000
2024-07-03	0.345	0.375	0.345	0.370	0.370	5,330,000
2024-07-02	0.325	0.345	0.325	0.340	0.340	3,164,708
2024-06-28	0.325	0.335	0.320	0.325	0.325	2,726,000
2024-06-27	0.335	0.335	0.320	0.325	0.325	5,912,000
2024-06-26	0.330	0.340	0.330	0.330	0.330	2,954,000
2024-06-25	0.335	0.340	0.330	0.330	0.330	1,461,000
2024-06-24	0.330	0.340	0.330	0.330	0.330	1,287,041
2024-06-21	0.335	0.345	0.330	0.335	0.335	2,776,000
2024-06-20	0.345	0.345	0.335	0.335	0.335	3,827,000
2024-06-19	0.340	0.355	0.335	0.345	0.345	2,557,000
2024-06-18	0.340	0.345	0.335	0.340	0.340	3,741,274
2024-06-17	0.350	0.350	0.340	0.345	0.345	1,316,000
2024-06-14	0.350	0.355	0.340	0.355	0.355	2,556,748
2024-06-13	0.350	0.355	0.340	0.355	0.355	3,324,000
2024-06-12	0.350	0.355	0.340	0.340	0.340	4,896,000
2024-06-11	0.365	0.365	0.350	0.350	0.350	3,560,395
2024-06-07	0.365	0.370	0.360	0.365	0.365	1,729,285
2024-06-06	0.365	0.370	0.360	0.365	0.365	2,000,000
2024-06-05	0.360	0.380	0.360	0.360	0.360	7,550,000
2024-06-04	0.355	0.370	0.350	0.360	0.360	7,345,009
2024-06-03	0.365	0.365	0.340	0.350	0.350	16,646,092
2024-05-31	0.390	0.395	0.365	0.365	0.365	48,299,092
2024-05-30	0.395	0.400	0.380	0.390	0.390	2,896,000
2024-05-29	0.405	0.405	0.390	0.395	0.395	3,270,000
2024-05-28	0.395	0.405	0.395	0.405	0.405	1,000,000
2024-05-27	0.400	0.405	0.385	0.405	0.405	1,780,000
2024-05-24	0.400	0.400	0.385	0.400	0.400	2,797,000
2024-05-23	0.415	0.415	0.390	0.405	0.405	4,125,936
2024-05-22	0.410	0.425	0.405	0.415	0.415	3,285,358
2024-05-21	0.420	0.420	0.400	0.405	0.405	6,406,336
2024-05-20	0.440	0.440	0.410	0.420	0.420	10,852,120
2024-05-17	0.450	0.465	0.430	0.445	0.445	8,903,040

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-23	0.0080 HKD
2022-05-20	0.0100 HKD
2021-05-18	0.0100 HKD
2020-05-19	0.0100 HKD
2019-05-21	0.0100 HKD

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