CK Life Sciences Intl Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.900	0.940	0.890	0.930	0.930	15,732,000
2025-08-01	0.980	0.980	0.910	0.930	0.930	31,676,354
2025-07-31	0.990	1.040	0.970	1.000	1.000	17,336,000
2025-07-30	1.000	1.010	0.970	0.990	0.990	11,230,000
2025-07-29	0.970	1.020	0.970	1.000	1.000	19,311,254
2025-07-28	0.980	1.020	0.970	0.980	0.980	19,372,000
2025-07-25	0.940	1.000	0.920	0.980	0.980	38,275,716
2025-07-24	0.900	0.950	0.900	0.940	0.940	18,073,000
2025-07-23	0.910	0.910	0.890	0.900	0.900	4,276,000
2025-07-22	0.890	0.910	0.890	0.910	0.910	4,114,607
2025-07-21	0.910	0.910	0.890	0.890	0.890	3,726,000
2025-07-18	0.910	0.920	0.900	0.910	0.910	5,912,776
2025-07-17	0.870	0.920	0.860	0.910	0.910	9,266,142
2025-07-16	0.860	0.870	0.850	0.860	0.860	1,561,070
2025-07-15	0.860	0.870	0.840	0.850	0.850	3,691,600
2025-07-14	0.870	0.870	0.850	0.860	0.860	985,071
2025-07-11	0.850	0.880	0.840	0.860	0.860	6,800,540
2025-07-10	0.850	0.860	0.840	0.860	0.860	2,830,000
2025-07-09	0.860	0.870	0.850	0.860	0.860	3,387,000
2025-07-08	0.850	0.870	0.850	0.870	0.870	3,970,338
2025-07-07	0.860	0.860	0.840	0.840	0.840	1,776,000
2025-07-04	0.850	0.860	0.830	0.860	0.860	5,588,000
2025-07-03	0.860	0.860	0.840	0.850	0.850	2,914,080
2025-07-02	0.850	0.870	0.850	0.860	0.860	2,433,358
2025-06-30	0.860	0.870	0.850	0.850	0.850	2,012,400
2025-06-27	0.880	0.890	0.860	0.860	0.860	5,545,000
2025-06-26	0.880	0.900	0.870	0.880	0.880	4,084,840
2025-06-25	0.870	0.900	0.870	0.890	0.890	5,349,000
2025-06-24	0.870	0.880	0.870	0.870	0.870	3,499,456
2025-06-23	0.840	0.870	0.830	0.870	0.870	2,494,651
2025-06-20	0.840	0.860	0.840	0.850	0.850	1,420,000
2025-06-19	0.880	0.880	0.840	0.850	0.850	6,214,000
2025-06-18	0.860	0.880	0.850	0.880	0.880	9,070,959
2025-06-17	0.890	0.900	0.860	0.870	0.870	9,947,000
2025-06-16	0.880	0.900	0.880	0.890	0.890	3,108,000
2025-06-13	0.920	0.920	0.880	0.900	0.900	6,485,070
2025-06-12	0.920	0.920	0.900	0.920	0.920	7,694,800
2025-06-11	0.900	0.950	0.890	0.920	0.920	13,993,800
2025-06-10	0.910	0.920	0.880	0.910	0.910	19,905,000
2025-06-09	0.890	0.940	0.890	0.910	0.910	18,286,530
2025-06-06	0.890	0.900	0.880	0.880	0.880	3,974,154
2025-06-05	0.900	0.920	0.880	0.890	0.890	19,262,000
2025-06-04	0.840	0.910	0.840	0.890	0.890	22,649,000
2025-06-03	0.830	0.850	0.830	0.840	0.840	4,409,437
2025-06-02	0.830	0.830	0.800	0.830	0.830	6,988,000
2025-05-30	0.840	0.850	0.820	0.840	0.840	5,397,501
2025-05-29	0.830	0.850	0.810	0.840	0.840	6,910,000
2025-05-28	0.810	0.820	0.800	0.810	0.810	2,601,000
2025-05-27	0.830	0.830	0.800	0.810	0.810	6,516,000
2025-05-26	0.840	0.840	0.820	0.820	0.820	3,882,000
2025-05-23	0.830	0.840	0.810	0.820	0.820	17,469,900
2025-05-22	0.810	0.860	0.780	0.860	0.860	22,368,913
2025-05-21	0.820	0.820	0.790	0.810	0.810	5,626,000
2025-05-20	0.800	0.820	0.800	0.820	0.820	5,668,728
2025-05-19	0.830	0.830	0.800	0.800	0.800	12,276,200
2025-05-16	0.850	0.850	0.820	0.830	0.830	9,220,000
2025-05-15	0.840	0.860	0.830	0.850	0.850	6,101,400
2025-05-14	0.830	0.870	0.830	0.830	0.830	13,630,000
2025-05-13	0.830	0.850	0.820	0.830	0.830	4,162,000
2025-05-12	0.830	0.840	0.810	0.840	0.840	10,363,000

← NewerPage 6 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.