Century Sage Scientific historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.320	1.330	1.260	1.290	1.208	2,748,000
2023-11-15	1.360	1.360	1.280	1.300	1.218	1,196,000
2023-11-14	1.430	1.430	1.380	1.400	1.311	348,000
2023-11-13	1.400	1.450	1.370	1.380	1.293	1,996,000
2023-11-10	1.460	1.510	1.430	1.430	1.340	886,000
2023-11-09	1.490	1.490	1.410	1.460	1.368	2,040,000
2023-11-08	1.500	1.500	1.430	1.460	1.368	1,390,000
2023-11-07	1.440	1.540	1.360	1.500	1.405	2,300,000
2023-11-06	1.380	1.440	1.370	1.410	1.321	1,081,000
2023-11-03	1.360	1.400	1.340	1.360	1.274	588,000
2023-11-02	1.420	1.420	1.280	1.370	1.283	1,314,000
2023-11-01	1.390	1.390	1.290	1.360	1.274	788,000
2023-10-31	1.390	1.390	1.260	1.260	1.180	322,000
2023-10-30	1.280	1.380	1.230	1.300	1.218	3,438,000
2023-10-27	1.170	1.280	1.170	1.210	1.133	298,000
2023-10-26	1.170	1.200	1.020	1.180	1.105	1,210,000
2023-10-25	1.250	1.250	1.110	1.110	1.040	1,186,000
2023-10-24	1.200	1.230	1.010	1.220	1.143	942,000
2023-10-20	1.260	1.260	1.200	1.230	1.152	1,342,000
2023-10-19	1.290	1.290	1.210	1.220	1.143	1,180,000
2023-10-18	1.380	1.380	1.280	1.290	1.208	218,000
2023-10-17	1.300	1.350	1.300	1.340	1.255	1,426,000
2023-10-16	1.230	1.380	1.230	1.300	1.218	486,000
2023-10-13	1.360	1.360	1.260	1.260	1.180	1,164,000
2023-10-12	1.390	1.400	1.370	1.400	1.311	152,000
2023-10-11	1.390	1.390	1.360	1.360	1.274	216,000
2023-10-10	1.410	1.410	1.350	1.390	1.302	464,000
2023-10-09	1.430	1.440	1.390	1.400	1.311	352,000
2023-10-06	1.450	1.450	1.400	1.410	1.321	124,000
2023-10-05	1.400	1.470	1.370	1.370	1.283	118,000
2023-10-04	1.400	1.410	1.350	1.370	1.283	318,000
2023-10-03	1.400	1.450	1.380	1.450	1.358	66,000
2023-09-29	1.400	1.490	1.380	1.460	1.368	230,000
2023-09-28	1.400	1.420	1.360	1.380	1.293	90,000
2023-09-27	1.460	1.460	1.390	1.450	1.358	76,000
2023-09-26	1.480	1.500	1.400	1.460	1.368	324,000
2023-09-25	1.560	1.560	1.420	1.480	1.386	574,000
2023-09-22	1.540	1.560	1.510	1.560	1.461	700,000
2023-09-21	1.420	1.560	1.380	1.550	1.452	1,126,000
2023-09-20	1.390	1.610	1.390	1.520	1.424	3,886,000
2023-09-19	1.200	1.430	1.150	1.400	1.311	2,566,000
2023-09-18	1.220	1.320	1.190	1.200	1.124	942,000
2023-09-15	1.300	1.330	1.300	1.320	1.237	688,000
2023-09-14	1.410	1.410	1.150	1.350	1.265	2,858,000
2023-09-13	1.490	1.490	1.370	1.410	1.321	1,068,000
2023-09-12	1.510	1.540	1.470	1.470	1.377	958,000
2023-09-11	1.530	1.580	1.500	1.500	1.405	892,000
2023-09-07	1.520	1.590	1.520	1.540	1.443	1,212,000
2023-09-06	1.460	1.550	1.450	1.490	1.396	1,386,000
2023-09-05	1.490	1.500	1.450	1.470	1.377	476,000
2023-09-04	1.480	1.480	1.410	1.480	1.386	1,064,000
2023-08-31	1.480	1.500	1.410	1.480	1.386	1,066,000
2023-08-30	1.470	1.660	1.450	1.480	1.386	4,390,000
2023-08-29	1.500	1.530	1.460	1.500	1.405	838,000
2023-08-28	1.550	1.600	1.480	1.500	1.405	1,288,000
2023-08-25	1.580	1.580	1.500	1.510	1.414	270,000
2023-08-24	1.610	1.660	1.480	1.530	1.433	4,978,000
2023-08-23	1.750	1.750	1.570	1.600	1.499	1,764,000
2023-08-22	1.810	1.810	1.690	1.710	1.602	1,218,000
2023-08-21	1.830	1.850	1.770	1.780	1.667	484,000

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.