CK Life Sciences Intl Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.700	0.710	0.690	0.700	0.693	7,458,000
2022-08-25	0.680	0.700	0.680	0.690	0.683	3,506,000
2022-08-24	0.700	0.700	0.670	0.680	0.673	8,461,000
2022-08-23	0.690	0.700	0.680	0.690	0.683	5,212,000
2022-08-22	0.730	0.730	0.700	0.700	0.693	14,984,000
2022-08-19	0.740	0.750	0.720	0.730	0.723	9,140,062
2022-08-18	0.750	0.760	0.730	0.730	0.723	5,838,000
2022-08-17	0.760	0.770	0.740	0.750	0.743	4,752,000
2022-08-16	0.750	0.760	0.740	0.760	0.752	3,550,080
2022-08-15	0.750	0.760	0.750	0.760	0.752	2,132,000
2022-08-12	0.760	0.770	0.750	0.750	0.743	2,764,000
2022-08-11	0.750	0.770	0.740	0.750	0.743	6,252,000
2022-08-10	0.750	0.750	0.730	0.750	0.743	8,780,000
2022-08-09	0.760	0.770	0.750	0.760	0.752	4,504,000
2022-08-08	0.770	0.770	0.750	0.760	0.752	6,762,000
2022-08-05	0.760	0.780	0.750	0.760	0.752	12,828,000
2022-08-04	0.730	0.760	0.730	0.750	0.743	7,440,000
2022-08-03	0.770	0.770	0.720	0.730	0.723	22,748,000
2022-08-02	0.790	0.790	0.750	0.770	0.762	19,924,000
2022-08-01	0.800	0.800	0.780	0.790	0.782	11,242,000
2022-07-29	0.820	0.820	0.790	0.800	0.792	7,924,000
2022-07-28	0.800	0.830	0.790	0.820	0.812	17,696,000
2022-07-27	0.800	0.810	0.790	0.800	0.792	9,227,998
2022-07-26	0.850	0.860	0.790	0.800	0.792	36,165,000
2022-07-25	0.790	0.850	0.790	0.840	0.832	26,932,000
2022-07-22	0.780	0.820	0.770	0.790	0.782	26,636,001
2022-07-21	0.780	0.790	0.770	0.780	0.772	6,237,000
2022-07-20	0.780	0.800	0.770	0.780	0.772	7,668,000
2022-07-19	0.780	0.790	0.760	0.780	0.772	15,446,000
2022-07-18	0.770	0.790	0.760	0.770	0.762	12,925,407
2022-07-15	0.790	0.790	0.760	0.760	0.752	20,454,000
2022-07-14	0.810	0.820	0.780	0.790	0.782	27,902,435
2022-07-13	0.740	0.860	0.740	0.810	0.802	86,839,000
2022-07-12	0.760	0.770	0.730	0.740	0.733	16,433,000
2022-07-11	0.780	0.780	0.740	0.760	0.752	18,227,354
2022-07-08	0.800	0.800	0.770	0.780	0.772	22,966,214
2022-07-07	0.800	0.810	0.790	0.790	0.782	19,070,000
2022-07-06	0.830	0.840	0.800	0.810	0.802	16,443,619
2022-07-05	0.820	0.850	0.800	0.820	0.812	32,278,636
2022-07-04	0.800	0.840	0.780	0.810	0.802	31,758,000
2022-06-30	0.830	0.830	0.800	0.800	0.792	30,494,360
2022-06-29	0.830	0.860	0.800	0.830	0.822	43,153,000
2022-06-28	0.810	0.860	0.780	0.840	0.832	75,757,000
2022-06-27	0.820	0.830	0.770	0.810	0.802	85,701,000
2022-06-24	0.870	0.930	0.800	0.820	0.812	156,332,071
2022-06-23	1.140	1.140	0.830	0.840	0.832	479,233,026
2022-06-22	0.660	1.280	0.660	1.220	1.208	952,972,811
2022-06-21	0.660	0.660	0.640	0.650	0.644	2,450,200
2022-06-20	0.660	0.660	0.640	0.660	0.653	3,701,164
2022-06-17	0.670	0.670	0.650	0.670	0.663	2,138,000
2022-06-16	0.650	0.700	0.640	0.660	0.653	8,883,000
2022-06-15	0.640	0.650	0.640	0.640	0.634	1,030,000
2022-06-14	0.640	0.650	0.630	0.650	0.644	1,580,000
2022-06-13	0.640	0.650	0.640	0.650	0.644	1,153,111
2022-06-10	0.650	0.670	0.640	0.660	0.653	3,107,000
2022-06-09	0.630	0.670	0.630	0.660	0.653	4,385,000
2022-06-08	0.630	0.640	0.620	0.630	0.624	1,888,000
2022-06-07	0.620	0.630	0.620	0.630	0.624	400,000
2022-06-06	0.630	0.630	0.620	0.630	0.624	1,602,000
2022-06-02	0.630	0.630	0.610	0.630	0.624	574,000

← NewerPage 18 of 21 · 1,234 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.