CK Life Sciences Intl Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.530	0.540	0.520	0.520	0.520	262,000
2024-02-14	0.540	0.540	0.520	0.540	0.540	478,000
2024-02-09	0.540	0.540	0.530	0.540	0.540	42,000
2024-02-08	0.520	0.570	0.510	0.550	0.550	3,594,000
2024-02-07	0.530	0.530	0.510	0.520	0.520	886,000
2024-02-06	0.500	0.530	0.500	0.520	0.520	1,384,101
2024-02-05	0.520	0.520	0.495	0.510	0.510	3,155,000
2024-02-02	0.520	0.530	0.510	0.520	0.520	1,836,000
2024-02-01	0.520	0.530	0.510	0.530	0.530	2,588,000
2024-01-31	0.560	0.560	0.495	0.530	0.530	6,060,589
2024-01-30	0.570	0.580	0.560	0.560	0.560	648,000
2024-01-29	0.580	0.590	0.570	0.580	0.580	1,250,000
2024-01-26	0.580	0.590	0.570	0.580	0.580	505,000
2024-01-25	0.570	0.620	0.560	0.580	0.580	6,656,000
2024-01-24	0.570	0.570	0.550	0.570	0.570	336,000
2024-01-23	0.560	0.570	0.540	0.560	0.560	794,000
2024-01-22	0.580	0.580	0.540	0.560	0.560	3,050,000
2024-01-19	0.580	0.580	0.570	0.580	0.580	1,154,000
2024-01-18	0.570	0.580	0.570	0.570	0.570	1,360,000
2024-01-17	0.590	0.600	0.570	0.570	0.570	1,406,000
2024-01-16	0.590	0.600	0.580	0.590	0.590	1,372,000
2024-01-15	0.600	0.600	0.590	0.600	0.600	824,000
2024-01-12	0.600	0.600	0.590	0.600	0.600	259,000
2024-01-11	0.590	0.600	0.590	0.600	0.600	1,601,000
2024-01-10	0.600	0.600	0.590	0.590	0.590	559,000
2024-01-09	0.600	0.610	0.590	0.590	0.590	842,000
2024-01-08	0.620	0.620	0.590	0.600	0.600	2,601,000
2024-01-05	0.610	0.620	0.610	0.620	0.620	594,894
2024-01-04	0.620	0.620	0.610	0.620	0.620	536,000
2024-01-03	0.610	0.620	0.610	0.620	0.620	656,000
2024-01-02	0.620	0.620	0.610	0.610	0.610	652,000
2023-12-29	0.610	0.630	0.610	0.620	0.620	1,736,000
2023-12-28	0.610	0.620	0.610	0.620	0.620	1,674,000
2023-12-27	0.610	0.620	0.610	0.610	0.610	764,000
2023-12-22	0.620	0.630	0.600	0.610	0.610	1,371,289
2023-12-21	0.620	0.630	0.610	0.620	0.620	977,512
2023-12-20	0.630	0.630	0.610	0.610	0.610	154,000
2023-12-19	0.620	0.620	0.610	0.620	0.620	678,000
2023-12-18	0.630	0.630	0.610	0.620	0.620	710,000
2023-12-15	0.610	0.630	0.610	0.630	0.630	2,076,000
2023-12-14	0.610	0.620	0.610	0.610	0.610	330,000
2023-12-13	0.610	0.620	0.600	0.610	0.610	784,000
2023-12-12	0.620	0.620	0.600	0.620	0.620	2,171,000
2023-12-11	0.610	0.620	0.610	0.620	0.620	977,422
2023-12-08	0.610	0.630	0.610	0.620	0.620	1,506,000
2023-12-07	0.610	0.620	0.600	0.610	0.610	1,717,025
2023-12-06	0.620	0.630	0.610	0.610	0.610	938,000
2023-12-05	0.620	0.630	0.600	0.630	0.630	2,524,227
2023-12-04	0.620	0.630	0.610	0.620	0.620	1,782,000
2023-12-01	0.630	0.630	0.620	0.630	0.630	1,466,000
2023-11-30	0.640	0.640	0.620	0.630	0.630	2,696,000
2023-11-29	0.640	0.650	0.630	0.640	0.640	2,371,000
2023-11-28	0.660	0.660	0.640	0.640	0.640	1,752,000
2023-11-27	0.660	0.660	0.640	0.660	0.660	2,326,000
2023-11-24	0.660	0.670	0.660	0.670	0.670	835,000
2023-11-23	0.650	0.670	0.650	0.670	0.670	798,000
2023-11-22	0.660	0.670	0.650	0.670	0.670	940,000
2023-11-21	0.660	0.670	0.650	0.660	0.660	1,161,125
2023-11-20	0.660	0.670	0.650	0.660	0.660	920,000
2023-11-17	0.650	0.660	0.650	0.660	0.660	704,000

← NewerPage 12 of 21 · 1,229 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.