CK Life Sciences Intl Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.850	0.860	0.830	0.840	0.840	7,482,850
2025-05-08	0.850	0.860	0.840	0.860	0.860	10,055,410
2025-05-07	0.920	0.920	0.830	0.850	0.850	37,163,771
2025-05-06	0.930	0.960	0.890	0.910	0.910	24,104,200
2025-05-02	0.900	0.950	0.900	0.930	0.930	25,026,350
2025-04-30	1.050	1.090	0.890	0.900	0.900	98,809,807
2025-04-29	0.940	1.100	0.930	1.030	1.030	102,208,137
2025-04-28	0.840	0.960	0.820	0.930	0.930	64,205,629
2025-04-25	0.840	0.840	0.820	0.840	0.840	16,241,000
2025-04-24	0.840	0.860	0.810	0.840	0.840	31,217,931
2025-04-23	0.780	0.870	0.770	0.840	0.840	49,195,538
2025-04-22	0.750	0.770	0.730	0.760	0.760	10,531,000
2025-04-17	0.770	0.800	0.750	0.760	0.760	21,245,000
2025-04-16	0.790	0.810	0.760	0.770	0.770	38,122,417
2025-04-15	0.710	0.800	0.680	0.790	0.790	56,434,169
2025-04-14	0.620	0.710	0.610	0.710	0.710	50,660,553
2025-04-11	0.660	0.680	0.580	0.610	0.610	51,370,087
2025-04-10	0.480	0.480	0.480	0.480	0.480	0
2025-04-09	0.470	0.480	0.450	0.480	0.480	3,573,000
2025-04-08	0.470	0.480	0.460	0.470	0.470	4,371,905
2025-04-07	0.490	0.490	0.460	0.460	0.460	12,302,000
2025-04-03	0.530	0.530	0.510	0.520	0.520	3,872,000
2025-04-02	0.540	0.550	0.530	0.530	0.530	2,024,092
2025-04-01	0.550	0.550	0.540	0.540	0.540	1,220,200
2025-03-31	0.560	0.560	0.540	0.540	0.540	2,746,000
2025-03-28	0.560	0.580	0.560	0.560	0.560	1,410,000
2025-03-27	0.550	0.570	0.550	0.560	0.560	7,139,085
2025-03-26	0.540	0.550	0.540	0.550	0.550	4,542,000
2025-03-25	0.540	0.560	0.540	0.540	0.540	2,832,000
2025-03-24	0.540	0.550	0.530	0.540	0.540	3,165,764
2025-03-21	0.550	0.560	0.550	0.550	0.550	3,817,222
2025-03-20	0.560	0.560	0.540	0.550	0.550	9,209,200
2025-03-19	0.590	0.600	0.550	0.570	0.570	12,276,000
2025-03-18	0.570	0.630	0.560	0.600	0.600	20,235,418
2025-03-17	0.550	0.570	0.540	0.570	0.570	4,908,907
2025-03-14	0.550	0.560	0.540	0.550	0.550	9,550,431
2025-03-13	0.550	0.570	0.550	0.560	0.560	3,928,000
2025-03-12	0.550	0.560	0.550	0.550	0.550	3,304,040
2025-03-11	0.540	0.550	0.540	0.550	0.550	1,900,000
2025-03-10	0.550	0.570	0.550	0.550	0.550	6,312,000
2025-03-07	0.530	0.580	0.500	0.550	0.550	27,697,546
2025-03-06	0.510	0.550	0.500	0.540	0.540	10,311,073
2025-03-05	0.500	0.510	0.500	0.500	0.500	2,663,169
2025-03-04	0.500	0.500	0.490	0.495	0.495	1,404,798
2025-03-03	0.500	0.500	0.495	0.495	0.495	1,657,531
2025-02-28	0.500	0.510	0.495	0.500	0.500	2,456,000
2025-02-27	0.510	0.520	0.500	0.510	0.510	4,762,000
2025-02-26	0.500	0.510	0.500	0.500	0.500	2,359,310
2025-02-25	0.520	0.520	0.500	0.500	0.500	2,410,000
2025-02-24	0.520	0.520	0.500	0.510	0.510	3,468,060
2025-02-21	0.520	0.520	0.510	0.520	0.520	2,884,000
2025-02-20	0.510	0.530	0.510	0.520	0.520	1,998,000
2025-02-19	0.495	0.520	0.495	0.510	0.510	7,108,000
2025-02-18	0.500	0.510	0.490	0.495	0.495	4,668,000
2025-02-17	0.520	0.530	0.500	0.500	0.500	7,476,414
2025-02-14	0.530	0.540	0.510	0.510	0.510	2,740,000
2025-02-13	0.500	0.550	0.500	0.520	0.520	7,967,212
2025-02-12	0.490	0.510	0.490	0.510	0.510	2,655,000
2025-02-11	0.510	0.510	0.490	0.490	0.490	1,550,000
2025-02-10	0.490	0.510	0.490	0.500	0.500	3,832,000

← NewerPage 7 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.