Century Sage Scientific historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.100	2.150	2.080	2.080	1.948	2,092,000
2023-05-22	2.010	2.150	2.000	2.080	1.948	1,378,000
2023-05-19	2.060	2.070	2.000	2.030	1.902	1,358,000
2023-05-18	2.090	2.090	2.070	2.070	1.939	566,000
2023-05-17	2.130	2.140	2.080	2.090	1.958	950,000
2023-05-16	2.180	2.180	2.060	2.130	1.995	1,422,000
2023-05-15	2.240	2.260	2.050	2.130	1.995	3,848,000
2023-05-12	2.330	2.380	2.220	2.260	2.117	5,100,000
2023-05-11	2.460	2.640	2.210	2.290	2.145	16,378,000
2023-05-10	2.070	2.200	2.070	2.140	2.005	4,976,000
2023-05-09	2.060	2.120	1.990	2.030	1.902	1,252,000
2023-05-08	2.100	2.180	2.080	2.090	1.958	518,000
2023-05-05	2.120	2.120	2.080	2.110	1.977	110,000
2023-05-04	2.140	2.190	2.120	2.120	1.986	844,000
2023-05-03	2.000	2.190	2.000	2.140	2.005	2,028,000
2023-05-02	2.000	2.030	1.990	2.000	1.873	204,000
2023-04-28	2.050	2.080	2.000	2.020	1.892	434,000
2023-04-27	2.000	2.080	2.000	2.050	1.920	188,000
2023-04-26	1.980	2.030	1.960	2.020	1.892	1,884,000
2023-04-25	2.110	2.130	1.940	1.980	1.855	3,928,000
2023-04-24	2.150	2.210	2.060	2.100	1.967	1,747,000
2023-04-21	2.050	2.130	1.950	2.130	1.995	4,144,000
2023-04-20	2.150	2.160	2.050	2.050	1.920	2,604,000
2023-04-19	2.040	2.240	2.040	2.120	1.986	3,140,000
2023-04-18	2.060	2.060	2.000	2.020	1.892	1,025,000
2023-04-17	2.070	2.090	2.000	2.010	1.883	1,522,000
2023-04-14	2.100	2.180	1.970	2.050	1.920	2,608,000
2023-04-13	2.110	2.110	2.030	2.060	1.930	546,000
2023-04-12	2.140	2.150	2.050	2.100	1.967	1,736,000
2023-04-11	2.150	2.280	2.080	2.140	2.005	2,068,000
2023-04-06	2.230	2.240	2.120	2.170	2.033	2,532,000
2023-04-04	2.330	2.330	2.140	2.270	2.126	6,707,720
2023-04-03	2.240	2.420	2.210	2.330	2.183	9,262,000
2023-03-31	2.280	2.520	2.100	2.150	2.014	5,790,000
2023-03-30	1.980	2.300	1.980	2.280	2.136	8,744,000
2023-03-29	2.050	2.050	1.950	1.980	1.855	978,000
2023-03-28	1.990	2.050	1.980	1.980	1.855	2,258,000
2023-03-27	2.000	2.090	1.980	1.990	1.864	610,000
2023-03-24	2.010	2.010	1.960	1.990	1.864	818,000
2023-03-23	2.000	2.020	1.970	2.020	1.892	828,000
2023-03-22	2.000	2.020	1.980	2.000	1.873	952,000
2023-03-21	1.960	2.000	1.960	2.000	1.873	120,000
2023-03-20	1.970	2.000	1.950	1.960	1.836	236,000
2023-03-17	2.020	2.020	1.950	1.980	1.855	486,000
2023-03-16	2.050	2.060	1.980	1.990	1.864	2,354,000
2023-03-15	2.090	2.130	2.040	2.050	1.920	1,334,000
2023-03-14	2.100	2.100	2.080	2.090	1.958	214,000
2023-03-13	2.110	2.140	2.080	2.100	1.967	574,000
2023-03-10	2.080	2.130	2.070	2.110	1.977	1,620,000
2023-03-09	2.060	2.140	2.060	2.110	1.977	736,000
2023-03-08	2.110	2.140	2.070	2.090	1.958	1,952,544
2023-03-07	2.080	2.180	2.080	2.140	2.005	636,000
2023-03-06	2.290	2.290	2.060	2.080	1.948	1,656,000
2023-03-03	2.070	2.280	2.060	2.060	1.930	1,728,000
2023-03-02	2.080	2.080	2.010	2.010	1.883	776,000
2023-03-01	1.920	2.130	1.920	2.080	1.948	2,000,000
2023-02-28	2.020	2.060	1.980	2.030	1.902	1,370,000
2023-02-27	2.250	2.280	1.980	2.020	1.892	2,664,000
2023-02-24	2.200	2.290	2.200	2.250	2.108	192,000
2023-02-23	2.270	2.270	2.160	2.200	2.061	1,532,000

← NewerPage 15 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.