CK Life Sciences Intl Holdings Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.730	0.730	0.720	0.720	0.702	1,064,000
2021-12-01	0.730	0.730	0.720	0.730	0.712	1,281,711
2021-11-30	0.730	0.730	0.710	0.720	0.702	6,794,000
2021-11-29	0.740	0.750	0.720	0.740	0.721	9,449,000
2021-11-26	0.780	0.780	0.750	0.750	0.731	8,960,000
2021-11-25	0.770	0.800	0.750	0.780	0.760	9,500,000
2021-11-24	0.740	0.800	0.730	0.770	0.751	15,392,000
2021-11-23	0.740	0.750	0.730	0.740	0.721	1,667,000
2021-11-22	0.740	0.750	0.730	0.740	0.721	4,224,142
2021-11-19	0.740	0.740	0.730	0.730	0.712	1,088,000
2021-11-18	0.740	0.740	0.730	0.740	0.721	1,114,000
2021-11-17	0.730	0.750	0.730	0.740	0.721	1,464,019
2021-11-16	0.740	0.750	0.730	0.740	0.721	2,137,421
2021-11-15	0.740	0.750	0.730	0.750	0.731	1,596,000
2021-11-12	0.740	0.750	0.730	0.740	0.721	1,906,000
2021-11-11	0.740	0.760	0.730	0.740	0.721	4,686,000
2021-11-10	0.740	0.760	0.740	0.750	0.731	4,676,000
2021-11-09	0.730	0.760	0.710	0.740	0.721	5,296,000
2021-11-08	0.720	0.730	0.720	0.730	0.712	954,280
2021-11-05	0.710	0.730	0.710	0.730	0.712	2,021,354
2021-11-04	0.720	0.720	0.710	0.710	0.692	2,793,000
2021-11-03	0.730	0.730	0.710	0.710	0.692	2,608,000
2021-11-02	0.730	0.730	0.720	0.730	0.712	2,866,287
2021-11-01	0.720	0.730	0.720	0.730	0.712	2,586,000
2021-10-29	0.720	0.730	0.720	0.730	0.712	1,014,000
2021-10-28	0.730	0.730	0.710	0.730	0.712	5,134,000
2021-10-27	0.740	0.740	0.720	0.730	0.712	4,948,000
2021-10-26	0.720	0.750	0.720	0.740	0.721	5,349,000
2021-10-25	0.730	0.740	0.720	0.720	0.702	3,702,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.