CK Life Sciences Intl Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.450	0.455	0.445	0.455	0.455	1,996,000
2024-05-14	0.450	0.450	0.440	0.450	0.450	1,849,000
2024-05-13	0.455	0.455	0.440	0.450	0.450	2,156,000
2024-05-10	0.455	0.460	0.450	0.455	0.455	3,338,000
2024-05-09	0.425	0.455	0.425	0.450	0.450	5,152,000
2024-05-08	0.430	0.445	0.425	0.425	0.425	3,630,000
2024-05-07	0.455	0.455	0.430	0.435	0.435	6,254,000
2024-05-06	0.410	0.455	0.405	0.455	0.455	12,113,000
2024-05-03	0.400	0.410	0.395	0.410	0.410	6,287,862
2024-05-02	0.375	0.400	0.375	0.395	0.395	7,165,000
2024-04-30	0.370	0.390	0.365	0.375	0.375	7,072,000
2024-04-29	0.350	0.370	0.345	0.365	0.365	7,428,000
2024-04-26	0.340	0.355	0.335	0.345	0.345	6,108,600
2024-04-25	0.345	0.365	0.335	0.340	0.340	8,846,142
2024-04-24	0.340	0.350	0.340	0.345	0.345	2,165,080
2024-04-23	0.340	0.340	0.330	0.335	0.335	1,856,000
2024-04-22	0.340	0.345	0.335	0.340	0.340	1,623,128
2024-04-19	0.340	0.345	0.325	0.335	0.335	4,830,000
2024-04-18	0.335	0.345	0.335	0.340	0.340	672,000
2024-04-17	0.340	0.350	0.330	0.340	0.340	1,424,000
2024-04-16	0.340	0.345	0.335	0.340	0.340	2,590,000
2024-04-15	0.360	0.365	0.345	0.350	0.350	4,130,000
2024-04-12	0.390	0.395	0.365	0.365	0.365	6,188,400
2024-04-11	0.375	0.395	0.370	0.390	0.390	8,848,000
2024-04-10	0.380	0.390	0.370	0.380	0.380	8,273,124
2024-04-09	0.385	0.390	0.360	0.380	0.380	6,906,000
2024-04-08	0.340	0.415	0.335	0.385	0.385	40,682,917
2024-04-05	0.305	0.385	0.300	0.320	0.320	47,204,280
2024-04-03	0.320	0.320	0.305	0.310	0.310	10,955,000
2024-04-02	0.345	0.345	0.315	0.320	0.320	9,969,000
2024-03-28	0.345	0.355	0.335	0.335	0.335	6,216,000
2024-03-27	0.360	0.360	0.340	0.345	0.345	4,906,000
2024-03-26	0.370	0.375	0.360	0.360	0.360	5,242,000
2024-03-25	0.385	0.385	0.370	0.370	0.370	3,346,000
2024-03-22	0.395	0.395	0.385	0.385	0.385	4,850,323
2024-03-21	0.400	0.420	0.400	0.400	0.400	5,238,000
2024-03-20	0.405	0.415	0.400	0.400	0.400	4,062,500
2024-03-19	0.400	0.405	0.395	0.405	0.405	3,298,000
2024-03-18	0.410	0.410	0.395	0.400	0.400	5,904,000
2024-03-15	0.425	0.425	0.410	0.410	0.410	3,262,000
2024-03-14	0.425	0.425	0.415	0.425	0.425	1,698,000
2024-03-13	0.430	0.435	0.415	0.420	0.420	4,355,000
2024-03-12	0.430	0.435	0.420	0.430	0.430	3,894,000
2024-03-11	0.435	0.445	0.425	0.425	0.425	3,132,000
2024-03-08	0.410	0.435	0.410	0.425	0.425	2,630,000
2024-03-07	0.420	0.420	0.410	0.410	0.410	3,598,000
2024-03-06	0.430	0.440	0.420	0.420	0.420	8,296,000
2024-03-05	0.465	0.465	0.425	0.430	0.430	15,564,000
2024-03-04	0.470	0.475	0.460	0.460	0.460	4,696,200
2024-03-01	0.480	0.490	0.465	0.480	0.480	11,214,000
2024-02-29	0.510	0.540	0.475	0.475	0.475	22,946,000
2024-02-28	0.550	0.560	0.500	0.500	0.500	8,796,000
2024-02-27	0.540	0.550	0.530	0.550	0.550	510,000
2024-02-26	0.540	0.550	0.530	0.540	0.540	902,000
2024-02-23	0.520	0.550	0.520	0.540	0.540	1,340,000
2024-02-22	0.520	0.530	0.510	0.520	0.520	2,524,000
2024-02-21	0.530	0.550	0.520	0.530	0.530	1,334,000
2024-02-20	0.540	0.540	0.520	0.530	0.530	1,467,070
2024-02-19	0.550	0.560	0.520	0.540	0.540	2,598,000
2024-02-16	0.530	0.550	0.530	0.550	0.550	936,000

← NewerPage 11 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.