CK Life Sciences Intl Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.750	0.760	0.740	0.740	0.740	1,048,000
2023-08-17	0.750	0.760	0.740	0.760	0.760	2,330,040
2023-08-16	0.780	0.780	0.750	0.750	0.750	2,434,400
2023-08-15	0.780	0.790	0.770	0.780	0.780	2,718,000
2023-08-14	0.730	0.800	0.730	0.780	0.780	14,028,000
2023-08-11	0.760	0.760	0.740	0.740	0.740	2,606,000
2023-08-10	0.760	0.760	0.750	0.750	0.750	672,000
2023-08-09	0.750	0.770	0.750	0.760	0.760	2,557,000
2023-08-08	0.760	0.760	0.740	0.750	0.750	3,353,110
2023-08-07	0.750	0.760	0.740	0.750	0.750	2,459,964
2023-08-04	0.770	0.770	0.750	0.760	0.760	2,814,000
2023-08-03	0.750	0.760	0.750	0.760	0.760	1,004,000
2023-08-02	0.770	0.770	0.740	0.760	0.760	5,925,000
2023-08-01	0.770	0.790	0.770	0.790	0.790	2,145,850
2023-07-31	0.770	0.780	0.770	0.770	0.770	2,113,373
2023-07-28	0.770	0.780	0.770	0.770	0.770	1,956,000
2023-07-27	0.780	0.790	0.770	0.790	0.790	2,156,000
2023-07-26	0.780	0.780	0.770	0.780	0.780	1,010,000
2023-07-25	0.780	0.780	0.770	0.780	0.780	1,313,400
2023-07-24	0.770	0.780	0.760	0.770	0.770	1,186,000
2023-07-21	0.770	0.790	0.770	0.780	0.780	1,390,000
2023-07-20	0.770	0.770	0.760	0.770	0.770	1,062,000
2023-07-19	0.760	0.770	0.760	0.770	0.770	733,417
2023-07-18	0.760	0.770	0.760	0.770	0.770	578,000
2023-07-14	0.780	0.780	0.760	0.760	0.760	2,040,000
2023-07-13	0.760	0.780	0.760	0.780	0.780	1,746,000
2023-07-12	0.780	0.780	0.760	0.760	0.760	1,528,000
2023-07-11	0.770	0.780	0.760	0.770	0.770	1,880,000
2023-07-10	0.770	0.780	0.760	0.770	0.770	1,058,000
2023-07-07	0.760	0.770	0.760	0.760	0.760	1,524,000
2023-07-06	0.790	0.790	0.760	0.760	0.760	1,660,000
2023-07-05	0.780	0.790	0.770	0.790	0.790	1,188,000
2023-07-04	0.770	0.790	0.760	0.780	0.780	2,016,000
2023-07-03	0.760	0.770	0.750	0.770	0.770	1,455,051
2023-06-30	0.760	0.770	0.750	0.760	0.760	1,129,543
2023-06-29	0.760	0.770	0.750	0.760	0.760	998,000
2023-06-28	0.760	0.770	0.750	0.760	0.760	790,803
2023-06-27	0.750	0.770	0.750	0.760	0.760	1,088,000
2023-06-26	0.740	0.760	0.730	0.750	0.750	1,748,800
2023-06-23	0.760	0.760	0.740	0.740	0.740	1,846,000
2023-06-21	0.740	0.760	0.740	0.760	0.760	828,080
2023-06-20	0.750	0.760	0.740	0.750	0.750	1,053,717
2023-06-19	0.750	0.760	0.740	0.760	0.760	1,804,000
2023-06-16	0.740	0.760	0.740	0.750	0.750	2,670,283
2023-06-15	0.730	0.740	0.730	0.730	0.730	916,000
2023-06-14	0.730	0.740	0.720	0.740	0.740	2,310,000
2023-06-13	0.730	0.730	0.720	0.730	0.730	1,203,000
2023-06-12	0.730	0.730	0.720	0.730	0.730	1,550,000
2023-06-09	0.730	0.740	0.720	0.730	0.730	3,084,080
2023-06-08	0.750	0.750	0.720	0.730	0.730	7,138,000
2023-06-07	0.760	0.780	0.750	0.760	0.760	2,762,132
2023-06-06	0.750	0.770	0.750	0.770	0.770	2,083,071
2023-06-05	0.750	0.760	0.740	0.760	0.760	3,706,000
2023-06-02	0.770	0.780	0.750	0.750	0.750	7,836,000
2023-06-01	0.770	0.780	0.760	0.770	0.770	3,978,000
2023-05-31	0.780	0.790	0.770	0.780	0.780	2,190,000
2023-05-30	0.790	0.800	0.780	0.790	0.790	3,382,000
2023-05-29	0.780	0.800	0.780	0.790	0.790	3,546,000
2023-05-25	0.780	0.790	0.770	0.780	0.780	2,788,000
2023-05-24	0.790	0.790	0.780	0.790	0.790	2,733,222

← NewerPage 14 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.