CK Life Sciences Intl Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.660	0.670	0.650	0.660	0.660	806,000
2023-11-15	0.660	0.670	0.660	0.670	0.670	3,966,000
2023-11-14	0.650	0.660	0.650	0.660	0.660	2,184,000
2023-11-13	0.650	0.650	0.630	0.650	0.650	2,650,000
2023-11-10	0.650	0.650	0.640	0.650	0.650	4,806,000
2023-11-09	0.670	0.680	0.650	0.650	0.650	2,988,000
2023-11-08	0.670	0.680	0.660	0.670	0.670	3,384,000
2023-11-07	0.710	0.720	0.670	0.670	0.670	5,366,387
2023-11-06	0.710	0.720	0.700	0.700	0.700	2,283,142
2023-11-03	0.710	0.730	0.700	0.710	0.710	2,322,000
2023-11-02	0.700	0.720	0.690	0.700	0.700	3,840,800
2023-11-01	0.700	0.730	0.690	0.700	0.700	5,118,708
2023-10-31	0.690	0.700	0.680	0.700	0.700	1,084,000
2023-10-30	0.690	0.700	0.680	0.690	0.690	1,164,417
2023-10-27	0.670	0.690	0.670	0.690	0.690	1,872,092
2023-10-26	0.670	0.680	0.670	0.670	0.670	525,000
2023-10-25	0.680	0.690	0.670	0.670	0.670	2,125,080
2023-10-24	0.670	0.680	0.660	0.680	0.680	581,000
2023-10-20	0.680	0.680	0.660	0.680	0.680	826,500
2023-10-19	0.680	0.680	0.660	0.680	0.680	1,014,000
2023-10-18	0.680	0.690	0.670	0.680	0.680	1,378,000
2023-10-17	0.690	0.690	0.680	0.690	0.690	394,000
2023-10-16	0.690	0.740	0.680	0.680	0.680	6,088,000
2023-10-13	0.680	0.690	0.670	0.680	0.680	710,000
2023-10-12	0.670	0.690	0.670	0.690	0.690	1,671,000
2023-10-11	0.660	0.670	0.650	0.670	0.670	636,000
2023-10-10	0.650	0.670	0.650	0.660	0.660	848,000
2023-10-09	0.660	0.670	0.660	0.660	0.660	442,080
2023-10-06	0.650	0.670	0.650	0.670	0.670	1,798,000
2023-10-05	0.660	0.670	0.650	0.660	0.660	785,354
2023-10-04	0.660	0.660	0.650	0.650	0.650	1,273,000
2023-10-03	0.680	0.690	0.640	0.660	0.660	2,248,000
2023-09-29	0.690	0.700	0.680	0.700	0.700	842,000
2023-09-28	0.700	0.700	0.680	0.690	0.690	2,770,000
2023-09-27	0.700	0.700	0.690	0.700	0.700	766,000
2023-09-26	0.710	0.710	0.690	0.690	0.690	828,080
2023-09-25	0.700	0.710	0.700	0.710	0.710	1,104,000
2023-09-22	0.690	0.710	0.690	0.710	0.710	1,320,000
2023-09-21	0.710	0.710	0.690	0.700	0.700	1,244,000
2023-09-20	0.700	0.720	0.700	0.700	0.700	2,492,000
2023-09-19	0.700	0.710	0.690	0.700	0.700	1,286,000
2023-09-18	0.710	0.720	0.700	0.710	0.710	1,232,000
2023-09-15	0.710	0.720	0.700	0.710	0.710	2,618,060
2023-09-14	0.720	0.730	0.710	0.710	0.710	1,396,400
2023-09-13	0.730	0.730	0.720	0.720	0.720	1,966,800
2023-09-12	0.730	0.750	0.720	0.730	0.730	4,248,000
2023-09-11	0.740	0.750	0.730	0.730	0.730	1,292,000
2023-09-07	0.730	0.740	0.720	0.740	0.740	1,480,036
2023-09-06	0.720	0.740	0.720	0.740	0.740	824,000
2023-09-05	0.720	0.750	0.720	0.730	0.730	4,078,000
2023-09-04	0.720	0.740	0.720	0.730	0.730	2,997,000
2023-08-31	0.740	0.740	0.720	0.730	0.730	1,267,000
2023-08-30	0.730	0.740	0.730	0.730	0.730	3,658,000
2023-08-29	0.740	0.750	0.730	0.740	0.740	1,758,000
2023-08-28	0.750	0.750	0.730	0.730	0.730	850,000
2023-08-25	0.730	0.740	0.720	0.740	0.740	715,360
2023-08-24	0.740	0.750	0.730	0.730	0.730	3,583,000
2023-08-23	0.760	0.760	0.740	0.750	0.750	1,059,080
2023-08-22	0.740	0.760	0.730	0.740	0.740	1,520,000
2023-08-21	0.740	0.750	0.730	0.740	0.740	2,605,000

← NewerPage 13 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.