Century Sage Scientific historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.810	1.890	1.780	1.860	1.742	1,094,000
2023-08-17	1.770	1.820	1.770	1.790	1.677	1,018,000
2023-08-16	1.850	1.900	1.770	1.770	1.658	1,394,000
2023-08-15	1.800	1.900	1.770	1.900	1.780	1,388,000
2023-08-14	1.910	1.930	1.800	1.800	1.686	1,542,000
2023-08-11	1.950	1.960	1.880	1.920	1.799	1,356,000
2023-08-10	1.820	1.990	1.810	1.950	1.827	1,292,000
2023-08-09	1.810	1.900	1.810	1.850	1.733	676,000
2023-08-08	1.800	1.880	1.780	1.860	1.742	1,390,000
2023-08-07	1.820	1.870	1.770	1.870	1.752	1,228,000
2023-08-04	1.840	1.890	1.770	1.840	1.724	1,442,000
2023-08-03	1.760	1.910	1.760	1.800	1.686	2,074,000
2023-08-02	1.890	1.890	1.790	1.840	1.724	2,162,000
2023-08-01	1.730	1.900	1.730	1.890	1.770	6,363,720
2023-07-31	1.900	2.090	1.720	1.730	1.621	10,736,000
2023-07-28	1.730	1.880	1.650	1.880	1.761	9,387,000
2023-07-27	1.690	1.730	1.600	1.670	1.564	2,370,000
2023-07-26	1.530	1.720	1.530	1.690	1.583	2,580,000
2023-07-25	1.500	1.540	1.470	1.530	1.433	682,000
2023-07-24	1.520	1.560	1.420	1.500	1.405	2,956,000
2023-07-21	1.510	1.520	1.440	1.480	1.386	2,460,000
2023-07-20	1.490	1.560	1.490	1.530	1.433	628,000
2023-07-19	1.510	1.520	1.470	1.470	1.377	1,296,000
2023-07-18	1.550	1.550	1.460	1.480	1.386	2,015,160
2023-07-14	1.620	1.640	1.510	1.550	1.452	1,618,000
2023-07-13	1.700	1.730	1.600	1.620	1.518	2,114,000
2023-07-12	1.780	1.780	1.660	1.680	1.574	1,660,000
2023-07-11	1.780	1.900	1.710	1.780	1.667	4,642,000
2023-07-10	1.800	1.940	1.750	1.760	1.649	9,370,000
2023-07-07	1.530	1.880	1.490	1.720	1.611	9,978,000
2023-07-06	1.530	1.550	1.460	1.500	1.405	658,000
2023-07-05	1.420	1.550	1.410	1.500	1.405	1,410,000
2023-07-04	1.660	1.660	1.440	1.440	1.349	3,066,000
2023-07-03	1.660	1.700	1.600	1.700	1.592	1,308,000
2023-06-30	1.620	1.680	1.620	1.660	1.555	132,000
2023-06-29	1.640	1.660	1.600	1.650	1.546	932,000
2023-06-28	1.700	1.700	1.610	1.650	1.546	408,000
2023-06-27	1.650	1.650	1.600	1.650	1.546	472,000
2023-06-26	1.700	1.710	1.640	1.650	1.546	204,000
2023-06-23	1.700	1.700	1.650	1.700	1.592	138,000
2023-06-21	1.720	1.720	1.660	1.690	1.583	478,000
2023-06-20	1.800	1.800	1.740	1.740	1.630	572,000
2023-06-19	1.920	1.930	1.760	1.780	1.667	718,000
2023-06-16	1.710	1.900	1.700	1.850	1.733	3,350,000
2023-06-15	1.670	1.720	1.640	1.700	1.592	742,000
2023-06-14	1.680	1.750	1.630	1.670	1.564	1,246,000
2023-06-13	1.670	1.690	1.600	1.670	1.564	1,882,000
2023-06-12	1.700	1.770	1.600	1.670	1.564	1,844,000
2023-06-09	1.800	1.800	1.640	1.690	1.583	2,612,000
2023-06-08	1.860	1.860	1.780	1.810	1.695	1,030,000
2023-06-07	1.870	1.900	1.810	1.840	1.724	1,332,000
2023-06-06	1.940	2.010	1.800	1.850	1.733	3,274,000
2023-06-05	1.900	2.000	1.870	1.940	1.817	672,000
2023-06-02	1.800	2.000	1.770	1.900	1.780	3,006,000
2023-06-01	1.880	1.900	1.780	1.800	1.686	2,118,000
2023-05-31	1.990	1.990	1.770	1.880	1.761	3,424,000
2023-05-30	1.940	2.040	1.900	1.990	1.864	1,586,000
2023-05-29	2.030	2.050	1.920	1.940	1.817	2,758,000
2023-05-25	2.080	2.080	2.000	2.030	1.902	1,334,000
2023-05-24	2.060	2.110	2.050	2.080	1.948	1,212,000

← NewerPage 14 of 21 · 1,234 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.