Century Sage Scientific historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.300 | 1.300 | 1.270 | 1.270 | 1.190 | 1,450,000 |
| 2024-05-14 | 1.310 | 1.310 | 1.280 | 1.300 | 1.218 | 718,000 |
| 2024-05-13 | 1.320 | 1.320 | 1.290 | 1.300 | 1.218 | 446,000 |
| 2024-05-10 | 1.330 | 1.350 | 1.330 | 1.330 | 1.246 | 862,000 |
| 2024-05-09 | 1.320 | 1.340 | 1.290 | 1.330 | 1.246 | 818,000 |
| 2024-05-08 | 1.340 | 1.340 | 1.280 | 1.290 | 1.208 | 392,000 |
| 2024-05-07 | 1.320 | 1.320 | 1.290 | 1.320 | 1.237 | 234,000 |
| 2024-05-06 | 1.330 | 1.330 | 1.250 | 1.320 | 1.237 | 2,938,000 |
| 2024-05-03 | 1.320 | 1.350 | 1.280 | 1.320 | 1.237 | 1,572,000 |
| 2024-05-02 | 1.340 | 1.370 | 1.310 | 1.320 | 1.237 | 1,952,000 |
| 2024-04-30 | 1.360 | 1.380 | 1.320 | 1.350 | 1.265 | 680,000 |
| 2024-04-29 | 1.350 | 1.390 | 1.350 | 1.360 | 1.274 | 802,000 |
| 2024-04-26 | 1.390 | 1.390 | 1.330 | 1.350 | 1.265 | 2,008,000 |
| 2024-04-25 | 1.380 | 1.390 | 1.350 | 1.370 | 1.283 | 636,000 |
| 2024-04-24 | 1.460 | 1.460 | 1.340 | 1.390 | 1.302 | 4,535,790 |
| 2024-04-23 | 1.400 | 1.450 | 1.390 | 1.440 | 1.349 | 1,968,000 |
| 2024-04-22 | 1.400 | 1.410 | 1.340 | 1.400 | 1.311 | 2,202,000 |
| 2024-04-19 | 1.400 | 1.430 | 1.380 | 1.400 | 1.311 | 1,214,000 |
| 2024-04-18 | 1.430 | 1.440 | 1.390 | 1.410 | 1.321 | 1,170,000 |
| 2024-04-17 | 1.440 | 1.460 | 1.380 | 1.420 | 1.330 | 1,728,000 |
| 2024-04-16 | 1.450 | 1.520 | 1.420 | 1.440 | 1.349 | 966,000 |
| 2024-04-15 | 1.470 | 1.480 | 1.420 | 1.470 | 1.377 | 919,000 |
| 2024-04-12 | 1.440 | 1.480 | 1.420 | 1.470 | 1.377 | 348,000 |
| 2024-04-11 | 1.480 | 1.490 | 1.420 | 1.440 | 1.349 | 798,000 |
| 2024-04-10 | 1.400 | 1.520 | 1.400 | 1.480 | 1.386 | 4,410,000 |
| 2024-04-09 | 1.520 | 1.540 | 1.300 | 1.350 | 1.265 | 4,556,000 |
| 2024-04-08 | 1.580 | 1.580 | 1.520 | 1.530 | 1.433 | 876,000 |
| 2024-04-05 | 1.580 | 1.600 | 1.530 | 1.600 | 1.499 | 642,000 |
| 2024-04-03 | 1.510 | 1.590 | 1.510 | 1.570 | 1.471 | 4,288,000 |
| 2024-04-02 | 1.550 | 1.600 | 1.520 | 1.520 | 1.424 | 2,622,000 |
| 2024-03-28 | 1.650 | 1.660 | 1.550 | 1.570 | 1.471 | 1,778,000 |
| 2024-03-27 | 1.840 | 1.840 | 1.470 | 1.670 | 1.564 | 20,360,000 |
| 2024-03-26 | 1.820 | 1.950 | 1.760 | 1.850 | 1.733 | 14,310,750 |
| 2024-03-25 | 1.770 | 1.880 | 1.770 | 1.830 | 1.714 | 8,476,000 |
| 2024-03-22 | 1.750 | 1.800 | 1.700 | 1.770 | 1.658 | 6,019,000 |
| 2024-03-21 | 1.740 | 1.770 | 1.690 | 1.720 | 1.611 | 2,912,000 |
| 2024-03-20 | 1.660 | 1.820 | 1.660 | 1.710 | 1.602 | 6,280,000 |
| 2024-03-19 | 1.650 | 1.690 | 1.610 | 1.670 | 1.564 | 5,032,000 |
| 2024-03-18 | 1.560 | 1.660 | 1.550 | 1.620 | 1.518 | 5,984,000 |
| 2024-03-15 | 1.500 | 1.550 | 1.460 | 1.550 | 1.452 | 2,110,000 |
| 2024-03-14 | 1.440 | 1.490 | 1.440 | 1.490 | 1.396 | 716,174 |
| 2024-03-13 | 1.460 | 1.470 | 1.430 | 1.440 | 1.349 | 770,000 |
| 2024-03-12 | 1.470 | 1.500 | 1.430 | 1.460 | 1.368 | 1,484,000 |
| 2024-03-11 | 1.460 | 1.490 | 1.420 | 1.460 | 1.368 | 934,000 |
| 2024-03-08 | 1.410 | 1.460 | 1.410 | 1.460 | 1.368 | 640,000 |
| 2024-03-07 | 1.480 | 1.480 | 1.390 | 1.430 | 1.340 | 1,066,000 |
| 2024-03-06 | 1.340 | 1.520 | 1.340 | 1.460 | 1.368 | 5,190,000 |
| 2024-03-05 | 1.390 | 1.390 | 1.300 | 1.320 | 1.237 | 3,263,000 |
| 2024-03-04 | 1.400 | 1.450 | 1.380 | 1.390 | 1.302 | 1,268,000 |
| 2024-03-01 | 1.430 | 1.440 | 1.400 | 1.400 | 1.311 | 1,808,000 |
| 2024-02-29 | 1.500 | 1.500 | 1.410 | 1.460 | 1.368 | 3,050,000 |
| 2024-02-28 | 1.470 | 1.530 | 1.450 | 1.460 | 1.368 | 3,548,000 |
| 2024-02-27 | 1.470 | 1.660 | 1.350 | 1.470 | 1.377 | 18,238,000 |
| 2024-02-26 | 1.470 | 1.490 | 1.460 | 1.460 | 1.368 | 2,775,000 |
| 2024-02-23 | 1.570 | 1.600 | 1.460 | 1.460 | 1.368 | 9,754,000 |
| 2024-02-22 | 1.590 | 1.590 | 1.500 | 1.560 | 1.461 | 2,114,000 |
| 2024-02-21 | 1.520 | 1.570 | 1.490 | 1.560 | 1.461 | 1,796,000 |
| 2024-02-20 | 1.540 | 1.650 | 1.500 | 1.510 | 1.414 | 3,190,000 |
| 2024-02-19 | 1.600 | 1.650 | 1.520 | 1.520 | 1.424 | 4,026,000 |
| 2024-02-16 | 1.650 | 1.680 | 1.570 | 1.640 | 1.536 | 2,986,000 |
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.