Century Sage Scientific historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 1.660 | 1.680 | 1.560 | 1.650 | 1.546 | 2,174,000 |
| 2024-02-14 | 1.600 | 1.650 | 1.570 | 1.650 | 1.546 | 1,018,000 |
| 2024-02-09 | 1.590 | 1.600 | 1.550 | 1.600 | 1.499 | 252,000 |
| 2024-02-08 | 1.590 | 1.600 | 1.520 | 1.550 | 1.452 | 2,622,000 |
| 2024-02-07 | 1.600 | 1.650 | 1.500 | 1.590 | 1.489 | 3,506,000 |
| 2024-02-06 | 1.480 | 1.590 | 1.470 | 1.580 | 1.480 | 2,518,000 |
| 2024-02-05 | 1.520 | 1.540 | 1.420 | 1.510 | 1.414 | 2,272,000 |
| 2024-02-02 | 1.620 | 1.620 | 1.480 | 1.500 | 1.405 | 3,556,000 |
| 2024-02-01 | 1.590 | 1.590 | 1.540 | 1.590 | 1.489 | 788,000 |
| 2024-01-31 | 1.630 | 1.630 | 1.460 | 1.540 | 1.443 | 2,458,000 |
| 2024-01-30 | 1.680 | 1.700 | 1.530 | 1.580 | 1.480 | 3,580,000 |
| 2024-01-29 | 1.670 | 1.670 | 1.580 | 1.650 | 1.546 | 1,068,000 |
| 2024-01-26 | 1.640 | 1.740 | 1.620 | 1.640 | 1.536 | 3,494,000 |
| 2024-01-25 | 1.590 | 1.740 | 1.580 | 1.660 | 1.555 | 8,104,000 |
| 2024-01-24 | 1.550 | 1.590 | 1.470 | 1.590 | 1.489 | 8,504,000 |
| 2024-01-23 | 1.530 | 1.650 | 1.500 | 1.530 | 1.433 | 7,900,000 |
| 2024-01-22 | 1.650 | 1.650 | 1.510 | 1.510 | 1.414 | 5,222,000 |
| 2024-01-19 | 1.650 | 1.650 | 1.600 | 1.630 | 1.527 | 4,568,000 |
| 2024-01-18 | 1.640 | 1.640 | 1.600 | 1.630 | 1.527 | 1,132,000 |
| 2024-01-17 | 1.730 | 1.730 | 1.570 | 1.600 | 1.499 | 6,202,000 |
| 2024-01-16 | 1.750 | 1.750 | 1.610 | 1.650 | 1.546 | 6,560,000 |
| 2024-01-15 | 1.800 | 1.800 | 1.610 | 1.670 | 1.564 | 3,600,000 |
| 2024-01-12 | 1.700 | 1.830 | 1.640 | 1.700 | 1.592 | 27,246,000 |
| 2024-01-11 | 1.600 | 1.640 | 1.560 | 1.640 | 1.536 | 2,072,000 |
| 2024-01-10 | 1.630 | 1.680 | 1.550 | 1.570 | 1.471 | 3,424,000 |
| 2024-01-09 | 1.690 | 1.690 | 1.650 | 1.660 | 1.555 | 672,000 |
| 2024-01-08 | 1.690 | 1.740 | 1.610 | 1.690 | 1.583 | 2,950,000 |
| 2024-01-05 | 1.620 | 1.750 | 1.600 | 1.690 | 1.583 | 3,048,000 |
| 2024-01-04 | 1.730 | 1.750 | 1.600 | 1.660 | 1.555 | 22,106,000 |
| 2024-01-03 | 1.650 | 1.740 | 1.650 | 1.680 | 1.574 | 740,000 |
| 2024-01-02 | 1.680 | 1.710 | 1.610 | 1.680 | 1.574 | 1,722,000 |
| 2023-12-29 | 1.680 | 1.730 | 1.610 | 1.680 | 1.574 | 674,000 |
| 2023-12-28 | 1.640 | 1.690 | 1.550 | 1.610 | 1.508 | 2,980,000 |
| 2023-12-27 | 1.600 | 1.700 | 1.550 | 1.630 | 1.527 | 3,758,000 |
| 2023-12-22 | 1.840 | 1.950 | 1.580 | 1.590 | 1.489 | 10,314,000 |
| 2023-12-21 | 1.600 | 1.950 | 1.580 | 1.800 | 1.686 | 19,491,820 |
| 2023-12-20 | 1.500 | 1.630 | 1.490 | 1.590 | 1.489 | 6,780,000 |
| 2023-12-19 | 1.450 | 1.490 | 1.430 | 1.480 | 1.386 | 716,000 |
| 2023-12-18 | 1.550 | 1.610 | 1.450 | 1.470 | 1.377 | 6,358,000 |
| 2023-12-15 | 1.400 | 1.550 | 1.400 | 1.510 | 1.414 | 6,548,000 |
| 2023-12-14 | 1.310 | 1.530 | 1.310 | 1.400 | 1.311 | 6,163,220 |
| 2023-12-13 | 1.290 | 1.340 | 1.280 | 1.300 | 1.218 | 708,000 |
| 2023-12-12 | 1.290 | 1.360 | 1.280 | 1.360 | 1.274 | 678,000 |
| 2023-12-11 | 1.310 | 1.310 | 1.280 | 1.290 | 1.208 | 504,000 |
| 2023-12-08 | 1.290 | 1.320 | 1.270 | 1.310 | 1.227 | 862,000 |
| 2023-12-07 | 1.320 | 1.350 | 1.280 | 1.290 | 1.208 | 630,000 |
| 2023-12-06 | 1.300 | 1.300 | 1.270 | 1.270 | 1.190 | 424,000 |
| 2023-12-05 | 1.300 | 1.310 | 1.290 | 1.290 | 1.208 | 674,000 |
| 2023-12-04 | 1.330 | 1.370 | 1.290 | 1.350 | 1.265 | 688,000 |
| 2023-12-01 | 1.340 | 1.350 | 1.300 | 1.300 | 1.218 | 602,000 |
| 2023-11-30 | 1.330 | 1.380 | 1.310 | 1.310 | 1.227 | 384,000 |
| 2023-11-29 | 1.400 | 1.450 | 1.290 | 1.300 | 1.218 | 1,386,000 |
| 2023-11-28 | 1.350 | 1.450 | 1.330 | 1.400 | 1.311 | 476,000 |
| 2023-11-27 | 1.320 | 1.400 | 1.290 | 1.360 | 1.274 | 1,537,000 |
| 2023-11-24 | 1.310 | 1.330 | 1.240 | 1.300 | 1.218 | 1,907,560 |
| 2023-11-23 | 1.340 | 1.340 | 1.240 | 1.250 | 1.171 | 368,000 |
| 2023-11-22 | 1.270 | 1.280 | 1.250 | 1.250 | 1.171 | 112,000 |
| 2023-11-21 | 1.300 | 1.300 | 1.240 | 1.250 | 1.171 | 264,000 |
| 2023-11-20 | 1.300 | 1.300 | 1.240 | 1.250 | 1.171 | 406,000 |
| 2023-11-17 | 1.290 | 1.310 | 1.270 | 1.270 | 1.190 | 560,000 |
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.