CK Life Sciences Intl Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.690	0.690	0.680	0.680	0.663	4,464,100
2022-03-01	0.690	0.700	0.690	0.700	0.682	863,999
2022-02-28	0.700	0.700	0.680	0.700	0.682	5,144,000
2022-02-25	0.700	0.710	0.690	0.710	0.692	2,210,000
2022-02-24	0.710	0.720	0.690	0.690	0.673	5,480,000
2022-02-23	0.710	0.720	0.700	0.710	0.692	6,089,000
2022-02-22	0.710	0.720	0.710	0.720	0.702	2,749,000
2022-02-21	0.720	0.720	0.710	0.720	0.702	6,148,000
2022-02-18	0.720	0.720	0.710	0.720	0.702	3,464,000
2022-02-17	0.730	0.730	0.720	0.720	0.702	9,083,000
2022-02-16	0.730	0.730	0.720	0.720	0.702	2,259,000
2022-02-15	0.720	0.730	0.720	0.730	0.712	4,324,199
2022-02-14	0.720	0.730	0.720	0.720	0.702	5,000,000
2022-02-11	0.730	0.730	0.720	0.730	0.712	2,288,354
2022-02-10	0.730	0.730	0.720	0.730	0.712	1,336,000
2022-02-09	0.730	0.730	0.720	0.730	0.712	1,958,000
2022-02-08	0.720	0.730	0.720	0.730	0.712	2,372,000
2022-02-07	0.730	0.730	0.710	0.730	0.712	1,051,000
2022-02-04	0.720	0.730	0.710	0.730	0.712	3,298,000
2022-01-31	0.710	0.720	0.710	0.720	0.702	686,000
2022-01-28	0.720	0.720	0.710	0.720	0.702	2,555,814
2022-01-27	0.730	0.730	0.710	0.720	0.702	2,662,000
2022-01-26	0.720	0.730	0.710	0.730	0.712	3,000,000
2022-01-25	0.720	0.730	0.720	0.720	0.702	4,707,000
2022-01-24	0.740	0.740	0.720	0.730	0.712	3,066,000
2022-01-21	0.730	0.740	0.730	0.740	0.721	990,573
2022-01-20	0.730	0.740	0.730	0.740	0.721	3,021,000
2022-01-19	0.740	0.740	0.730	0.740	0.721	1,694,000
2022-01-18	0.740	0.740	0.730	0.740	0.721	1,325,650
2022-01-17	0.740	0.750	0.730	0.740	0.721	1,275,200
2022-01-14	0.720	0.740	0.720	0.740	0.721	1,786,000
2022-01-13	0.730	0.740	0.720	0.730	0.712	2,178,000
2022-01-12	0.730	0.740	0.730	0.730	0.712	2,249,000
2022-01-11	0.730	0.730	0.720	0.730	0.712	2,037,000
2022-01-10	0.720	0.730	0.720	0.730	0.712	5,679,080
2022-01-07	0.730	0.740	0.720	0.730	0.712	1,893,000
2022-01-06	0.720	0.730	0.720	0.730	0.712	3,256,000
2022-01-05	0.740	0.740	0.720	0.730	0.712	3,648,000
2022-01-04	0.750	0.760	0.730	0.740	0.721	5,088,000
2022-01-03	0.750	0.750	0.740	0.750	0.731	3,627,410
2021-12-31	0.750	0.750	0.740	0.740	0.721	1,866,000
2021-12-30	0.740	0.750	0.740	0.750	0.731	1,090,000
2021-12-29	0.750	0.750	0.730	0.740	0.721	3,393,480
2021-12-28	0.740	0.750	0.730	0.740	0.721	3,900,000
2021-12-24	0.730	0.740	0.730	0.730	0.712	1,493,142
2021-12-23	0.740	0.740	0.730	0.740	0.721	3,022,000
2021-12-22	0.730	0.740	0.720	0.740	0.721	2,840,000
2021-12-21	0.730	0.730	0.720	0.730	0.712	686,000
2021-12-20	0.730	0.740	0.720	0.730	0.712	1,522,000
2021-12-17	0.730	0.740	0.720	0.730	0.712	3,016,000
2021-12-16	0.720	0.730	0.720	0.730	0.712	1,334,000
2021-12-15	0.730	0.740	0.720	0.730	0.712	2,065,000
2021-12-14	0.730	0.740	0.730	0.730	0.712	4,109,380
2021-12-13	0.750	0.750	0.740	0.750	0.731	838,000
2021-12-10	0.750	0.750	0.740	0.750	0.731	3,792,000
2021-12-09	0.730	0.750	0.730	0.740	0.721	4,239,496
2021-12-08	0.750	0.760	0.730	0.730	0.712	7,698,000
2021-12-07	0.750	0.760	0.740	0.760	0.741	1,998,000
2021-12-06	0.710	0.780	0.710	0.750	0.731	17,448,000
2021-12-03	0.720	0.730	0.720	0.720	0.702	1,846,000

← NewerPage 20 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.