CK Life Sciences Intl Holdings Inc historical data

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

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
2021-10-22	0.730	0.740	0.720	0.730	0.712	4,301,000
2021-10-21	0.730	0.740	0.730	0.730	0.712	1,708,000
2021-10-20	0.740	0.750	0.730	0.740	0.721	2,814,419
2021-10-19	0.750	0.750	0.740	0.740	0.721	2,878,000
2021-10-18	0.740	0.750	0.730	0.750	0.731	3,666,000

← NewerPage 21 of 21 · 1,234 trading days

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.