CK Life Sciences Intl Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.620	0.630	0.610	0.620	0.614	446,000
2022-05-31	0.610	0.620	0.610	0.620	0.614	2,274,000
2022-05-30	0.600	0.610	0.600	0.610	0.604	1,579,400
2022-05-27	0.610	0.610	0.600	0.610	0.604	2,232,000
2022-05-26	0.610	0.610	0.600	0.610	0.604	2,362,000
2022-05-25	0.620	0.620	0.610	0.620	0.614	2,336,000
2022-05-24	0.630	0.630	0.610	0.620	0.614	1,760,707
2022-05-23	0.630	0.630	0.620	0.630	0.624	1,315,070
2022-05-20	0.640	0.650	0.630	0.640	0.634	1,924,000
2022-05-19	0.640	0.650	0.630	0.650	0.634	1,802,000
2022-05-18	0.640	0.680	0.630	0.650	0.634	12,270,820
2022-05-17	0.600	0.620	0.600	0.610	0.595	1,334,000
2022-05-16	0.600	0.610	0.600	0.610	0.595	1,716,000
2022-05-13	0.590	0.600	0.590	0.600	0.585	1,096,000
2022-05-12	0.600	0.600	0.570	0.580	0.565	1,958,000
2022-05-11	0.580	0.600	0.580	0.590	0.575	736,000
2022-05-10	0.590	0.600	0.580	0.580	0.565	897,085
2022-05-06	0.610	0.610	0.590	0.600	0.585	1,238,827
2022-05-05	0.600	0.610	0.590	0.610	0.595	1,584,000
2022-05-04	0.590	0.600	0.580	0.600	0.585	1,146,120
2022-05-03	0.580	0.590	0.580	0.590	0.575	1,710,000
2022-04-29	0.580	0.590	0.580	0.590	0.575	728,000
2022-04-28	0.590	0.590	0.580	0.590	0.575	260,000
2022-04-27	0.580	0.590	0.560	0.590	0.575	3,744,000
2022-04-26	0.600	0.610	0.580	0.590	0.575	4,778,000
2022-04-25	0.610	0.610	0.580	0.600	0.585	5,206,000
2022-04-22	0.610	0.620	0.600	0.620	0.604	1,361,283
2022-04-21	0.630	0.630	0.610	0.620	0.604	2,226,000
2022-04-20	0.620	0.630	0.620	0.630	0.614	1,702,000
2022-04-19	0.620	0.630	0.610	0.630	0.614	1,492,000
2022-04-14	0.610	0.630	0.610	0.630	0.614	1,780,387
2022-04-13	0.620	0.620	0.610	0.610	0.595	2,373,683
2022-04-12	0.620	0.630	0.610	0.620	0.604	1,690,000
2022-04-11	0.630	0.630	0.610	0.620	0.604	3,556,000
2022-04-08	0.630	0.640	0.620	0.640	0.624	2,607,036
2022-04-07	0.620	0.640	0.620	0.620	0.604	1,683,000
2022-04-06	0.620	0.640	0.620	0.620	0.604	1,718,000
2022-04-04	0.620	0.630	0.620	0.630	0.614	632,000
2022-04-01	0.620	0.620	0.610	0.620	0.604	2,524,040
2022-03-31	0.630	0.630	0.620	0.620	0.604	1,690,120
2022-03-30	0.630	0.640	0.630	0.630	0.614	781,464
2022-03-29	0.640	0.640	0.620	0.630	0.614	3,253,200
2022-03-28	0.630	0.650	0.630	0.640	0.624	1,610,000
2022-03-25	0.630	0.650	0.630	0.640	0.624	1,757,103
2022-03-24	0.640	0.650	0.630	0.640	0.624	3,766,000
2022-03-23	0.650	0.660	0.640	0.650	0.634	5,107,495
2022-03-22	0.640	0.660	0.640	0.650	0.634	2,154,323
2022-03-21	0.650	0.670	0.640	0.640	0.624	4,602,000
2022-03-18	0.630	0.650	0.620	0.650	0.634	4,717,040
2022-03-17	0.600	0.630	0.600	0.620	0.604	5,476,000
2022-03-16	0.590	0.610	0.580	0.600	0.585	12,022,000
2022-03-15	0.610	0.620	0.560	0.560	0.546	14,263,000
2022-03-14	0.630	0.640	0.610	0.620	0.604	4,548,000
2022-03-11	0.650	0.650	0.630	0.640	0.624	5,750,283
2022-03-10	0.650	0.660	0.640	0.650	0.634	2,266,000
2022-03-09	0.650	0.650	0.620	0.640	0.624	6,490,000
2022-03-08	0.650	0.660	0.640	0.660	0.643	2,273,070
2022-03-07	0.650	0.660	0.630	0.660	0.643	6,548,655
2022-03-04	0.680	0.680	0.650	0.650	0.634	8,476,020
2022-03-03	0.690	0.690	0.680	0.680	0.663	1,636,000

← NewerPage 19 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.