CK Life Sciences Intl Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.780	0.790	0.780	0.780	0.772	1,310,000
2023-02-21	0.800	0.800	0.780	0.780	0.772	2,733,000
2023-02-20	0.790	0.800	0.780	0.790	0.782	1,777,000
2023-02-17	0.780	0.790	0.780	0.790	0.782	1,972,000
2023-02-16	0.790	0.800	0.770	0.780	0.772	5,685,513
2023-02-15	0.810	0.810	0.780	0.780	0.772	14,756,918
2023-02-14	0.820	0.820	0.800	0.810	0.802	2,791,000
2023-02-13	0.810	0.820	0.800	0.820	0.812	3,000,000
2023-02-10	0.810	0.830	0.810	0.820	0.812	5,334,509
2023-02-09	0.810	0.830	0.810	0.820	0.812	5,530,440
2023-02-08	0.820	0.820	0.800	0.810	0.802	2,768,283
2023-02-07	0.820	0.830	0.810	0.810	0.802	3,685,000
2023-02-06	0.810	0.820	0.800	0.810	0.802	5,524,000
2023-02-03	0.820	0.830	0.810	0.820	0.812	3,908,000
2023-02-02	0.840	0.850	0.820	0.820	0.812	5,860,485
2023-02-01	0.820	0.860	0.800	0.840	0.832	22,110,000
2023-01-31	0.800	0.810	0.790	0.810	0.802	2,762,001
2023-01-30	0.810	0.810	0.790	0.800	0.792	6,192,000
2023-01-27	0.810	0.810	0.800	0.810	0.802	4,541,000
2023-01-26	0.820	0.820	0.800	0.800	0.792	4,935,000
2023-01-20	0.800	0.820	0.800	0.800	0.792	2,839,000
2023-01-19	0.810	0.810	0.790	0.810	0.802	3,302,000
2023-01-18	0.810	0.810	0.790	0.810	0.802	3,882,000
2023-01-17	0.810	0.810	0.790	0.800	0.792	5,897,160
2023-01-16	0.790	0.830	0.780	0.800	0.792	17,849,354
2023-01-13	0.770	0.790	0.770	0.780	0.772	4,624,001
2023-01-12	0.790	0.790	0.770	0.770	0.762	5,817,000
2023-01-11	0.780	0.800	0.770	0.780	0.772	7,556,000
2023-01-10	0.800	0.810	0.770	0.780	0.772	8,888,769
2023-01-09	0.830	0.830	0.800	0.800	0.792	5,572,000
2023-01-06	0.820	0.820	0.800	0.820	0.812	4,583,000
2023-01-05	0.810	0.820	0.800	0.810	0.802	8,253,801
2023-01-04	0.800	0.810	0.790	0.800	0.792	13,380,000
2023-01-03	0.790	0.810	0.780	0.790	0.782	10,394,000
2022-12-30	0.790	0.820	0.780	0.790	0.782	15,894,000
2022-12-29	0.780	0.790	0.780	0.780	0.772	1,542,000
2022-12-28	0.770	0.810	0.760	0.790	0.782	11,490,000
2022-12-23	0.770	0.780	0.760	0.770	0.762	2,528,000
2022-12-22	0.780	0.790	0.770	0.780	0.772	3,270,000
2022-12-21	0.760	0.780	0.760	0.770	0.762	7,076,000
2022-12-20	0.760	0.770	0.750	0.760	0.752	14,280,000
2022-12-19	0.800	0.800	0.760	0.760	0.752	13,422,000
2022-12-16	0.790	0.800	0.780	0.790	0.782	9,804,000
2022-12-15	0.800	0.820	0.770	0.790	0.782	13,004,000
2022-12-14	0.840	0.850	0.780	0.790	0.782	19,780,160
2022-12-13	0.780	0.880	0.780	0.820	0.812	48,446,000
2022-12-12	0.780	0.790	0.760	0.770	0.762	14,004,000
2022-12-09	0.800	0.830	0.770	0.790	0.782	36,310,000
2022-12-08	0.800	0.810	0.750	0.790	0.782	48,578,000
2022-12-07	0.710	0.940	0.700	0.770	0.762	192,818,000
2022-12-06	0.710	0.710	0.690	0.700	0.693	5,783,000
2022-12-05	0.700	0.720	0.700	0.710	0.703	6,556,858
2022-12-02	0.700	0.710	0.690	0.690	0.683	3,043,429
2022-12-01	0.700	0.730	0.690	0.700	0.693	5,931,060
2022-11-30	0.690	0.700	0.680	0.690	0.683	10,408,000
2022-11-29	0.690	0.700	0.680	0.690	0.683	4,574,040
2022-11-28	0.700	0.700	0.670	0.680	0.673	4,134,000
2022-11-25	0.680	0.710	0.670	0.690	0.683	5,400,000
2022-11-24	0.680	0.690	0.670	0.680	0.673	2,458,000
2022-11-23	0.680	0.690	0.660	0.670	0.663	5,666,200

← NewerPage 16 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.