CK Life Sciences Intl Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.690	0.700	0.670	0.680	0.673	13,861,354
2022-11-21	0.700	0.700	0.680	0.680	0.673	3,806,000
2022-11-18	0.720	0.730	0.690	0.700	0.693	18,186,775
2022-11-17	0.720	0.730	0.700	0.730	0.723	9,598,000
2022-11-16	0.710	0.750	0.690	0.710	0.703	15,706,000
2022-11-15	0.700	0.710	0.680	0.700	0.693	8,989,387
2022-11-14	0.660	0.720	0.660	0.700	0.693	21,762,240
2022-11-11	0.660	0.670	0.650	0.670	0.663	5,581,071
2022-11-10	0.650	0.660	0.640	0.650	0.644	3,508,000
2022-11-09	0.660	0.670	0.650	0.660	0.653	4,126,000
2022-11-08	0.660	0.660	0.640	0.660	0.653	3,052,000
2022-11-07	0.630	0.690	0.630	0.660	0.653	12,130,205
2022-11-04	0.620	0.640	0.620	0.630	0.624	8,220,505
2022-11-03	0.610	0.620	0.610	0.620	0.614	3,016,000
2022-11-02	0.600	0.630	0.600	0.630	0.624	4,550,000
2022-11-01	0.590	0.620	0.590	0.610	0.604	4,476,000
2022-10-31	0.600	0.610	0.590	0.590	0.584	2,924,000
2022-10-28	0.620	0.630	0.590	0.600	0.594	3,418,000
2022-10-27	0.630	0.640	0.610	0.630	0.624	2,394,000
2022-10-26	0.590	0.620	0.590	0.620	0.614	15,481,671
2022-10-25	0.600	0.600	0.570	0.590	0.584	7,700,000
2022-10-24	0.610	0.620	0.590	0.600	0.594	8,100,060
2022-10-21	0.620	0.620	0.600	0.620	0.614	3,590,000
2022-10-20	0.620	0.620	0.600	0.620	0.614	5,620,000
2022-10-19	0.640	0.640	0.610	0.620	0.614	7,796,000
2022-10-18	0.630	0.660	0.620	0.640	0.634	9,139,683
2022-10-17	0.620	0.630	0.620	0.620	0.614	5,255,146
2022-10-14	0.620	0.640	0.620	0.630	0.624	6,425,000
2022-10-13	0.620	0.620	0.600	0.620	0.614	3,148,000
2022-10-12	0.620	0.620	0.600	0.610	0.604	10,460,000
2022-10-11	0.630	0.630	0.620	0.630	0.624	1,966,000
2022-10-10	0.630	0.630	0.620	0.630	0.624	3,750,000
2022-10-07	0.630	0.650	0.630	0.630	0.624	1,084,000
2022-10-06	0.640	0.650	0.630	0.640	0.634	3,244,000
2022-10-05	0.630	0.650	0.620	0.640	0.634	5,536,000
2022-10-03	0.620	0.630	0.620	0.620	0.614	1,470,580
2022-09-30	0.610	0.630	0.600	0.620	0.614	2,860,000
2022-09-29	0.630	0.660	0.610	0.620	0.614	7,926,000
2022-09-28	0.650	0.650	0.620	0.620	0.614	7,612,000
2022-09-27	0.650	0.660	0.640	0.660	0.653	4,093,673
2022-09-26	0.670	0.680	0.650	0.650	0.644	6,980,283
2022-09-23	0.690	0.700	0.680	0.680	0.673	4,348,000
2022-09-22	0.680	0.690	0.670	0.690	0.683	8,306,000
2022-09-21	0.690	0.690	0.680	0.680	0.673	4,492,000
2022-09-20	0.700	0.710	0.680	0.690	0.683	6,578,440
2022-09-19	0.710	0.710	0.690	0.700	0.693	2,614,000
2022-09-16	0.710	0.720	0.700	0.710	0.703	4,602,000
2022-09-15	0.700	0.740	0.690	0.710	0.703	19,250,000
2022-09-14	0.690	0.700	0.690	0.690	0.683	4,015,000
2022-09-13	0.710	0.710	0.690	0.700	0.693	2,156,040
2022-09-09	0.690	0.710	0.680	0.710	0.703	16,760,520
2022-09-08	0.690	0.690	0.670	0.680	0.673	4,939,000
2022-09-07	0.680	0.690	0.680	0.680	0.673	4,614,000
2022-09-06	0.690	0.710	0.670	0.690	0.683	16,528,261
2022-09-05	0.720	0.740	0.670	0.680	0.673	27,784,000
2022-09-02	0.680	0.830	0.680	0.720	0.713	100,473,495
2022-09-01	0.680	0.690	0.680	0.690	0.683	4,020,000
2022-08-31	0.670	0.700	0.670	0.690	0.683	6,530,000
2022-08-30	0.690	0.690	0.670	0.680	0.673	6,226,618
2022-08-29	0.690	0.690	0.680	0.690	0.683	3,800,000

← NewerPage 17 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.