CK Life Sciences Intl Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.800	0.800	0.790	0.790	0.790	706,010
2023-05-22	0.790	0.810	0.790	0.800	0.792	1,147,749
2023-05-19	0.800	0.800	0.790	0.800	0.792	982,000
2023-05-18	0.800	0.810	0.790	0.800	0.792	1,272,000
2023-05-17	0.810	0.810	0.790	0.790	0.782	1,280,000
2023-05-16	0.810	0.810	0.800	0.810	0.802	2,043,959
2023-05-15	0.790	0.810	0.790	0.810	0.802	2,101,000
2023-05-12	0.810	0.810	0.790	0.800	0.792	1,052,000
2023-05-11	0.800	0.810	0.790	0.800	0.792	1,302,000
2023-05-10	0.800	0.810	0.790	0.800	0.792	697,070
2023-05-09	0.800	0.800	0.790	0.800	0.792	3,144,000
2023-05-08	0.800	0.810	0.800	0.810	0.802	1,038,000
2023-05-05	0.800	0.820	0.790	0.800	0.792	4,772,288
2023-05-04	0.790	0.800	0.780	0.800	0.792	1,019,429
2023-05-03	0.780	0.800	0.780	0.790	0.782	1,958,000
2023-05-02	0.780	0.800	0.780	0.780	0.772	644,000
2023-04-28	0.790	0.800	0.780	0.790	0.782	3,274,000
2023-04-27	0.790	0.800	0.780	0.790	0.782	2,041,433
2023-04-26	0.790	0.800	0.790	0.790	0.782	1,854,080
2023-04-25	0.800	0.800	0.790	0.800	0.792	2,669,048
2023-04-24	0.800	0.810	0.790	0.810	0.802	4,294,000
2023-04-21	0.800	0.810	0.790	0.800	0.792	4,116,000
2023-04-20	0.800	0.820	0.800	0.800	0.792	3,419,060
2023-04-19	0.810	0.810	0.790	0.800	0.792	3,512,000
2023-04-18	0.810	0.820	0.790	0.810	0.802	2,470,000
2023-04-17	0.810	0.810	0.790	0.810	0.802	1,435,000
2023-04-14	0.800	0.810	0.800	0.810	0.802	3,535,275
2023-04-13	0.790	0.810	0.780	0.790	0.782	3,663,040
2023-04-12	0.800	0.800	0.780	0.790	0.782	3,532,000
2023-04-11	0.780	0.800	0.780	0.800	0.792	2,404,000
2023-04-06	0.770	0.790	0.770	0.790	0.782	3,536,600
2023-04-04	0.780	0.780	0.760	0.770	0.762	3,586,000
2023-04-03	0.760	0.780	0.760	0.780	0.772	4,241,040
2023-03-31	0.770	0.770	0.760	0.760	0.752	2,488,868
2023-03-30	0.770	0.780	0.760	0.770	0.762	2,192,000
2023-03-29	0.760	0.780	0.760	0.770	0.762	2,476,000
2023-03-28	0.750	0.770	0.750	0.760	0.752	1,250,000
2023-03-27	0.760	0.770	0.750	0.750	0.743	6,206,000
2023-03-24	0.760	0.780	0.760	0.760	0.752	2,090,000
2023-03-23	0.770	0.780	0.760	0.760	0.752	1,570,000
2023-03-22	0.760	0.770	0.760	0.760	0.752	2,183,000
2023-03-21	0.760	0.770	0.750	0.760	0.752	2,080,075
2023-03-20	0.770	0.770	0.740	0.760	0.752	6,558,000
2023-03-17	0.780	0.790	0.770	0.770	0.762	4,172,000
2023-03-16	0.770	0.780	0.760	0.780	0.772	2,229,000
2023-03-15	0.790	0.790	0.760	0.780	0.772	7,918,000
2023-03-14	0.810	0.810	0.790	0.790	0.782	2,976,000
2023-03-13	0.810	0.820	0.790	0.800	0.792	4,191,213
2023-03-10	0.810	0.810	0.800	0.810	0.802	5,444,000
2023-03-09	0.810	0.820	0.810	0.810	0.802	2,160,600
2023-03-08	0.810	0.820	0.810	0.820	0.812	1,620,000
2023-03-07	0.810	0.830	0.800	0.830	0.822	3,956,136
2023-03-06	0.810	0.820	0.810	0.820	0.812	1,700,308
2023-03-03	0.810	0.820	0.810	0.820	0.812	4,021,000
2023-03-02	0.810	0.820	0.800	0.810	0.802	3,584,040
2023-03-01	0.800	0.810	0.790	0.810	0.802	8,516,000
2023-02-28	0.790	0.800	0.780	0.800	0.792	10,915,160
2023-02-27	0.780	0.800	0.780	0.790	0.782	4,866,000
2023-02-24	0.790	0.800	0.790	0.800	0.792	1,562,000
2023-02-23	0.790	0.800	0.780	0.790	0.782	5,659,800

← NewerPage 15 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.