CK Life Sciences Intl Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.890	0.900	0.880	0.880	0.880	4,638,000
2025-10-28	0.890	0.900	0.880	0.880	0.880	4,020,000
2025-10-27	0.890	0.900	0.880	0.890	0.890	3,126,600
2025-10-24	0.890	0.890	0.880	0.880	0.880	2,230,000
2025-10-23	0.890	0.890	0.870	0.870	0.870	8,540,000
2025-10-22	0.900	0.900	0.890	0.890	0.890	3,012,000
2025-10-21	0.900	0.910	0.900	0.900	0.900	3,169,120
2025-10-20	0.900	0.910	0.900	0.900	0.900	4,152,000
2025-10-17	0.920	0.930	0.890	0.890	0.890	12,865,000
2025-10-16	0.930	0.940	0.920	0.920	0.920	3,038,872
2025-10-15	0.920	0.940	0.920	0.930	0.930	7,746,000
2025-10-14	0.950	0.960	0.910	0.920	0.920	13,168,509
2025-10-13	0.950	0.960	0.920	0.950	0.950	14,915,000
2025-10-10	1.030	1.030	0.980	0.980	0.980	18,513,254
2025-10-09	1.030	1.080	1.010	1.030	1.030	37,666,320
2025-10-08	1.020	1.020	0.980	1.000	1.000	7,137,000
2025-10-06	0.990	1.020	0.980	1.020	1.020	15,637,000
2025-10-03	0.980	0.990	0.970	0.990	0.990	7,900,000
2025-10-02	0.970	0.990	0.960	0.980	0.980	6,465,000
2025-09-30	0.940	0.980	0.940	0.970	0.970	13,788,000
2025-09-29	0.940	0.950	0.920	0.930	0.930	2,502,000
2025-09-26	0.910	0.930	0.900	0.930	0.930	5,743,000
2025-09-25	0.910	0.920	0.910	0.910	0.910	2,814,000
2025-09-24	0.930	0.930	0.910	0.910	0.910	1,751,851
2025-09-23	0.930	0.930	0.910	0.930	0.930	4,573,000
2025-09-22	0.950	0.960	0.920	0.930	0.930	4,476,120
2025-09-19	0.950	0.960	0.930	0.950	0.950	2,734,000
2025-09-18	0.920	0.970	0.920	0.950	0.950	14,074,200
2025-09-17	0.920	0.930	0.910	0.920	0.920	4,650,792
2025-09-16	0.930	0.930	0.910	0.920	0.920	1,460,000
2025-09-15	0.930	0.930	0.910	0.930	0.930	3,421,160
2025-09-12	0.900	0.940	0.900	0.930	0.930	9,930,779
2025-09-11	0.900	0.910	0.900	0.910	0.910	1,640,000
2025-09-10	0.910	0.920	0.900	0.910	0.910	3,368,000
2025-09-09	0.910	0.920	0.900	0.900	0.900	3,074,147
2025-09-08	0.920	0.920	0.910	0.910	0.910	1,726,000
2025-09-05	0.900	0.920	0.900	0.920	0.920	3,392,000
2025-09-04	0.910	0.920	0.900	0.900	0.900	5,255,002
2025-09-03	0.920	0.930	0.910	0.910	0.910	1,612,032
2025-09-02	0.930	0.930	0.920	0.920	0.920	2,195,120
2025-09-01	0.930	0.930	0.920	0.930	0.930	2,116,000
2025-08-29	0.920	0.930	0.910	0.930	0.930	3,395,000
2025-08-28	0.930	0.930	0.910	0.930	0.930	6,818,000
2025-08-27	0.940	0.940	0.930	0.940	0.940	3,668,040
2025-08-26	0.950	0.950	0.940	0.940	0.940	5,671,000
2025-08-25	0.960	0.970	0.950	0.950	0.950	3,271,750
2025-08-22	0.950	0.960	0.950	0.960	0.960	2,812,000
2025-08-21	0.960	0.970	0.950	0.950	0.950	5,266,000
2025-08-20	0.970	0.980	0.960	0.970	0.970	5,230,873
2025-08-19	0.980	1.000	0.970	0.970	0.970	6,812,567
2025-08-18	0.970	0.990	0.970	0.980	0.980	6,227,000
2025-08-15	0.960	0.980	0.950	0.970	0.970	2,446,000
2025-08-14	0.980	0.980	0.950	0.960	0.960	5,668,000
2025-08-13	0.970	0.980	0.950	0.970	0.970	6,427,200
2025-08-12	0.970	0.970	0.950	0.970	0.970	7,678,200
2025-08-11	1.000	1.010	0.960	0.960	0.960	10,785,000
2025-08-08	1.010	1.020	0.990	1.000	1.000	8,846,346
2025-08-07	1.020	1.050	1.000	1.010	1.010	25,272,716
2025-08-06	0.950	1.020	0.950	1.020	1.020	23,279,238
2025-08-05	0.930	0.950	0.930	0.950	0.950	4,429,010

← NewerPage 5 of 21 · 1,233 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.