Century Sage Scientific historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 1.320 | 1.340 | 1.280 | 1.310 | 1.227 | 462,000 |
| 2024-08-08 | 1.330 | 1.340 | 1.310 | 1.340 | 1.255 | 206,000 |
| 2024-08-07 | 1.340 | 1.350 | 1.320 | 1.330 | 1.246 | 182,000 |
| 2024-08-06 | 1.350 | 1.350 | 1.310 | 1.340 | 1.255 | 120,000 |
| 2024-08-05 | 1.330 | 1.330 | 1.310 | 1.330 | 1.246 | 282,000 |
| 2024-08-02 | 1.370 | 1.380 | 1.340 | 1.340 | 1.255 | 390,000 |
| 2024-08-01 | 1.360 | 1.390 | 1.340 | 1.390 | 1.302 | 242,000 |
| 2024-07-31 | 1.380 | 1.400 | 1.350 | 1.390 | 1.302 | 558,000 |
| 2024-07-30 | 1.380 | 1.400 | 1.360 | 1.370 | 1.283 | 600,000 |
| 2024-07-29 | 1.370 | 1.390 | 1.350 | 1.380 | 1.293 | 106,000 |
| 2024-07-26 | 1.350 | 1.450 | 1.340 | 1.360 | 1.274 | 2,034,000 |
| 2024-07-25 | 1.310 | 1.340 | 1.310 | 1.320 | 1.237 | 276,000 |
| 2024-07-24 | 1.350 | 1.350 | 1.320 | 1.350 | 1.265 | 246,000 |
| 2024-07-23 | 1.370 | 1.370 | 1.320 | 1.320 | 1.237 | 416,000 |
| 2024-07-22 | 1.390 | 1.390 | 1.340 | 1.360 | 1.274 | 600,000 |
| 2024-07-19 | 1.400 | 1.430 | 1.350 | 1.420 | 1.330 | 1,718,000 |
| 2024-07-18 | 1.390 | 1.420 | 1.380 | 1.410 | 1.321 | 1,014,000 |
| 2024-07-17 | 1.360 | 1.430 | 1.360 | 1.400 | 1.311 | 3,366,000 |
| 2024-07-16 | 1.320 | 1.380 | 1.320 | 1.370 | 1.283 | 1,478,000 |
| 2024-07-15 | 1.340 | 1.340 | 1.330 | 1.330 | 1.246 | 96,000 |
| 2024-07-12 | 1.350 | 1.370 | 1.310 | 1.350 | 1.265 | 1,096,000 |
| 2024-07-11 | 1.370 | 1.380 | 1.340 | 1.350 | 1.265 | 1,086,000 |
| 2024-07-10 | 1.360 | 1.370 | 1.270 | 1.360 | 1.274 | 1,300,000 |
| 2024-07-09 | 1.350 | 1.400 | 1.320 | 1.360 | 1.274 | 1,598,000 |
| 2024-07-08 | 1.310 | 1.350 | 1.280 | 1.320 | 1.237 | 1,262,000 |
| 2024-07-05 | 1.330 | 1.330 | 1.290 | 1.300 | 1.218 | 204,000 |
| 2024-07-04 | 1.330 | 1.330 | 1.280 | 1.320 | 1.237 | 654,000 |
| 2024-07-03 | 1.350 | 1.350 | 1.300 | 1.320 | 1.237 | 406,000 |
| 2024-07-02 | 1.290 | 1.300 | 1.260 | 1.300 | 1.218 | 858,000 |
| 2024-06-28 | 1.290 | 1.320 | 1.270 | 1.300 | 1.218 | 474,000 |
| 2024-06-27 | 1.310 | 1.310 | 1.280 | 1.300 | 1.218 | 72,000 |
| 2024-06-26 | 1.330 | 1.330 | 1.270 | 1.320 | 1.237 | 912,000 |
| 2024-06-25 | 1.350 | 1.350 | 1.320 | 1.330 | 1.246 | 252,000 |
| 2024-06-24 | 1.340 | 1.370 | 1.320 | 1.370 | 1.283 | 592,000 |
| 2024-06-21 | 1.370 | 1.370 | 1.330 | 1.350 | 1.265 | 604,000 |
| 2024-06-20 | 1.420 | 1.420 | 1.360 | 1.380 | 1.293 | 526,000 |
| 2024-06-19 | 1.400 | 1.410 | 1.380 | 1.400 | 1.311 | 258,000 |
| 2024-06-18 | 1.380 | 1.390 | 1.380 | 1.380 | 1.293 | 322,000 |
| 2024-06-17 | 1.410 | 1.460 | 1.370 | 1.400 | 1.311 | 1,000,000 |
| 2024-06-14 | 1.460 | 1.460 | 1.420 | 1.420 | 1.330 | 822,000 |
| 2024-06-13 | 1.430 | 1.480 | 1.430 | 1.460 | 1.368 | 714,000 |
| 2024-06-12 | 1.430 | 1.430 | 1.400 | 1.420 | 1.330 | 460,000 |
| 2024-06-11 | 1.480 | 1.530 | 1.400 | 1.450 | 1.358 | 1,648,000 |
| 2024-06-07 | 1.420 | 1.480 | 1.380 | 1.480 | 1.386 | 1,267,880 |
| 2024-06-06 | 1.400 | 1.400 | 1.340 | 1.380 | 1.293 | 596,000 |
| 2024-06-05 | 1.430 | 1.430 | 1.380 | 1.390 | 1.302 | 930,000 |
| 2024-06-04 | 1.400 | 1.450 | 1.330 | 1.430 | 1.340 | 1,330,000 |
| 2024-06-03 | 1.360 | 1.400 | 1.360 | 1.360 | 1.274 | 784,000 |
| 2024-05-31 | 1.250 | 1.370 | 1.250 | 1.360 | 1.274 | 3,004,000 |
| 2024-05-30 | 1.210 | 1.260 | 1.190 | 1.240 | 1.162 | 1,274,000 |
| 2024-05-29 | 1.210 | 1.210 | 1.170 | 1.200 | 1.124 | 440,000 |
| 2024-05-28 | 1.190 | 1.210 | 1.170 | 1.190 | 1.115 | 702,000 |
| 2024-05-27 | 1.190 | 1.200 | 1.160 | 1.170 | 1.096 | 432,000 |
| 2024-05-24 | 1.250 | 1.250 | 1.150 | 1.170 | 1.096 | 1,814,000 |
| 2024-05-23 | 1.230 | 1.240 | 1.210 | 1.220 | 1.143 | 504,000 |
| 2024-05-22 | 1.250 | 1.250 | 1.230 | 1.230 | 1.152 | 458,000 |
| 2024-05-21 | 1.270 | 1.270 | 1.200 | 1.230 | 1.152 | 2,540,000 |
| 2024-05-20 | 1.320 | 1.340 | 1.270 | 1.270 | 1.190 | 2,094,000 |
| 2024-05-17 | 1.270 | 1.340 | 1.240 | 1.340 | 1.255 | 1,792,000 |
| 2024-05-16 | 1.300 | 1.300 | 1.270 | 1.270 | 1.190 | 1,450,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.0500 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.