CK Life Sciences Intl Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.465	0.465	0.455	0.460	0.460	1,243,777
2024-11-07	0.460	0.470	0.460	0.465	0.465	836,705
2024-11-06	0.465	0.470	0.455	0.460	0.460	1,342,000
2024-11-05	0.455	0.460	0.450	0.460	0.460	4,379,861
2024-11-04	0.470	0.470	0.455	0.460	0.460	1,198,000
2024-11-01	0.460	0.470	0.455	0.470	0.470	1,642,000
2024-10-31	0.450	0.475	0.440	0.455	0.455	2,889,600
2024-10-30	0.450	0.450	0.440	0.440	0.440	2,334,000
2024-10-29	0.470	0.470	0.450	0.450	0.450	2,440,000
2024-10-28	0.460	0.470	0.460	0.465	0.465	1,026,000
2024-10-25	0.470	0.480	0.460	0.460	0.460	2,415,000
2024-10-24	0.475	0.480	0.465	0.470	0.470	1,094,000
2024-10-23	0.475	0.485	0.470	0.475	0.475	2,670,000
2024-10-22	0.480	0.490	0.480	0.480	0.480	769,070
2024-10-21	0.490	0.490	0.480	0.480	0.480	2,137,002
2024-10-18	0.470	0.490	0.470	0.485	0.485	2,425,737
2024-10-17	0.470	0.485	0.470	0.470	0.470	3,252,000
2024-10-16	0.460	0.480	0.460	0.470	0.470	2,974,000
2024-10-15	0.500	0.510	0.475	0.480	0.480	6,388,000
2024-10-14	0.500	0.520	0.490	0.510	0.510	4,953,640
2024-10-10	0.510	0.520	0.495	0.500	0.500	7,263,000
2024-10-09	0.540	0.580	0.480	0.490	0.490	20,970,000
2024-10-08	0.590	0.610	0.530	0.540	0.540	56,360,000
2024-10-07	0.495	0.520	0.465	0.520	0.520	21,693,826
2024-10-04	0.430	0.500	0.430	0.470	0.470	19,280,947
2024-10-03	0.430	0.440	0.415	0.430	0.430	8,376,545
2024-10-02	0.415	0.430	0.395	0.430	0.430	14,127,300
2024-09-30	0.390	0.420	0.390	0.415	0.415	10,544,308
2024-09-27	0.380	0.390	0.375	0.380	0.380	4,861,828
2024-09-26	0.375	0.380	0.370	0.380	0.380	5,912,794
2024-09-25	0.380	0.385	0.375	0.375	0.375	4,314,000
2024-09-24	0.380	0.380	0.370	0.380	0.380	3,230,000
2024-09-23	0.365	0.380	0.360	0.375	0.375	4,666,955
2024-09-20	0.365	0.365	0.355	0.360	0.360	1,326,000
2024-09-19	0.355	0.365	0.350	0.355	0.355	2,358,000
2024-09-17	0.350	0.360	0.350	0.350	0.350	60,000
2024-09-16	0.350	0.350	0.345	0.350	0.350	626,000
2024-09-13	0.350	0.350	0.340	0.345	0.345	430,000
2024-09-12	0.340	0.350	0.340	0.345	0.345	1,088,000
2024-09-11	0.335	0.340	0.335	0.335	0.335	744,000
2024-09-10	0.345	0.345	0.340	0.340	0.340	2,946,000
2024-09-09	0.365	0.365	0.345	0.345	0.345	1,858,000
2024-09-05	0.350	0.365	0.350	0.355	0.355	2,525,110
2024-09-04	0.355	0.360	0.350	0.350	0.350	734,000
2024-09-03	0.350	0.360	0.350	0.350	0.350	552,000
2024-09-02	0.350	0.360	0.350	0.350	0.350	732,000
2024-08-30	0.350	0.360	0.350	0.350	0.350	1,398,200
2024-08-29	0.350	0.355	0.345	0.345	0.345	1,892,000
2024-08-28	0.355	0.365	0.350	0.355	0.355	2,335,000
2024-08-27	0.350	0.355	0.345	0.350	0.350	1,247,300
2024-08-26	0.350	0.360	0.345	0.350	0.350	2,290,000
2024-08-23	0.360	0.365	0.345	0.350	0.350	2,838,000
2024-08-22	0.350	0.375	0.350	0.360	0.360	9,922,000
2024-08-21	0.340	0.345	0.340	0.340	0.340	574,000
2024-08-20	0.340	0.345	0.335	0.340	0.340	1,117,071
2024-08-19	0.340	0.345	0.335	0.340	0.340	906,000
2024-08-16	0.340	0.345	0.335	0.340	0.340	484,000
2024-08-15	0.340	0.345	0.335	0.340	0.340	1,463,068
2024-08-14	0.345	0.350	0.340	0.350	0.350	600,000
2024-08-13	0.350	0.355	0.340	0.355	0.355	1,148,000

← NewerPage 9 of 21 · 1,234 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.