CK Life Sciences Intl Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.530	0.530	0.495	0.500	0.500	7,363,626
2025-02-06	0.540	0.550	0.530	0.530	0.530	2,113,000
2025-02-05	0.540	0.540	0.520	0.540	0.540	3,667,000
2025-02-04	0.550	0.570	0.530	0.530	0.530	5,170,000
2025-02-03	0.500	0.570	0.500	0.550	0.550	11,808,000
2025-01-28	0.500	0.520	0.500	0.520	0.520	5,803,100
2025-01-27	0.500	0.510	0.490	0.495	0.495	2,198,000
2025-01-24	0.475	0.510	0.465	0.500	0.500	20,227,000
2025-01-23	0.445	0.455	0.440	0.440	0.440	890,000
2025-01-22	0.455	0.455	0.450	0.450	0.450	1,272,000
2025-01-21	0.460	0.465	0.445	0.455	0.455	3,557,000
2025-01-20	0.435	0.470	0.435	0.460	0.460	7,988,000
2025-01-17	0.415	0.435	0.415	0.435	0.435	2,662,000
2025-01-16	0.415	0.420	0.410	0.415	0.415	562,040
2025-01-15	0.415	0.420	0.410	0.410	0.410	1,541,000
2025-01-14	0.405	0.415	0.405	0.415	0.415	1,346,000
2025-01-13	0.405	0.410	0.395	0.405	0.405	1,336,000
2025-01-10	0.410	0.415	0.400	0.410	0.410	1,446,000
2025-01-09	0.410	0.415	0.405	0.405	0.405	678,000
2025-01-08	0.400	0.415	0.400	0.410	0.410	568,734
2025-01-07	0.400	0.410	0.400	0.400	0.400	282,000
2025-01-06	0.405	0.415	0.405	0.410	0.410	246,000
2025-01-03	0.410	0.415	0.405	0.405	0.405	483,406
2025-01-02	0.410	0.415	0.400	0.410	0.410	1,030,000
2024-12-31	0.400	0.410	0.400	0.410	0.410	117,120
2024-12-30	0.405	0.410	0.400	0.405	0.405	1,278,000
2024-12-27	0.405	0.415	0.405	0.410	0.410	138,000
2024-12-24	0.395	0.420	0.395	0.405	0.405	944,000
2024-12-23	0.400	0.405	0.400	0.405	0.405	1,878,000
2024-12-20	0.410	0.415	0.400	0.405	0.405	454,000
2024-12-19	0.400	0.410	0.395	0.405	0.405	666,000
2024-12-18	0.405	0.415	0.405	0.405	0.405	582,000
2024-12-17	0.410	0.410	0.405	0.405	0.405	1,408,000
2024-12-16	0.420	0.420	0.410	0.415	0.415	1,512,000
2024-12-13	0.425	0.430	0.420	0.420	0.420	558,000
2024-12-12	0.430	0.440	0.420	0.425	0.425	1,886,000
2024-12-11	0.430	0.440	0.430	0.430	0.430	544,000
2024-12-10	0.435	0.440	0.430	0.435	0.435	911,000
2024-12-09	0.430	0.430	0.420	0.430	0.430	918,000
2024-12-06	0.425	0.435	0.425	0.430	0.430	872,155
2024-12-05	0.430	0.440	0.425	0.425	0.425	618,000
2024-12-04	0.430	0.440	0.425	0.435	0.435	724,000
2024-12-03	0.430	0.435	0.430	0.430	0.430	923,836
2024-12-02	0.435	0.435	0.430	0.430	0.430	727,200
2024-11-29	0.435	0.445	0.430	0.430	0.430	1,606,000
2024-11-28	0.445	0.445	0.440	0.445	0.445	520,000
2024-11-27	0.440	0.445	0.440	0.445	0.445	1,502,000
2024-11-26	0.440	0.445	0.440	0.440	0.440	456,000
2024-11-25	0.450	0.450	0.440	0.440	0.440	842,000
2024-11-22	0.455	0.455	0.445	0.445	0.445	812,000
2024-11-21	0.460	0.460	0.455	0.460	0.460	308,000
2024-11-20	0.450	0.465	0.450	0.460	0.460	830,060
2024-11-19	0.450	0.455	0.445	0.445	0.445	662,000
2024-11-18	0.450	0.460	0.450	0.450	0.450	760,980
2024-11-15	0.450	0.455	0.445	0.450	0.450	1,653,000
2024-11-14	0.455	0.465	0.450	0.455	0.455	1,230,000
2024-11-13	0.450	0.455	0.450	0.455	0.455	462,000
2024-11-12	0.450	0.470	0.450	0.450	0.450	2,902,000
2024-11-11	0.455	0.460	0.450	0.450	0.450	2,880,000
2024-11-08	0.465	0.465	0.455	0.460	0.460	1,243,777

← NewerPage 8 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.