Century Sage Scientific historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.340	2.350	2.250	2.270	2.126	1,540,000
2023-02-21	2.350	2.350	2.290	2.330	2.183	1,542,000
2023-02-20	2.250	2.460	2.170	2.420	2.267	1,727,000
2023-02-17	2.440	2.440	2.230	2.250	2.108	3,274,000
2023-02-16	2.300	2.600	2.300	2.400	2.248	7,816,000
2023-02-15	2.300	2.510	2.260	2.350	2.201	7,756,000
2023-02-14	2.000	2.400	2.000	2.280	2.136	7,720,000
2023-02-13	1.910	2.020	1.900	2.000	1.873	2,626,000
2023-02-10	1.930	1.950	1.880	1.910	1.789	408,000
2023-02-09	1.870	1.990	1.870	1.950	1.827	558,000
2023-02-08	1.950	1.950	1.870	1.880	1.761	342,000
2023-02-07	1.910	2.000	1.880	1.900	1.780	808,000
2023-02-06	1.950	1.950	1.900	1.900	1.780	100,000
2023-02-03	2.020	2.060	1.900	1.980	1.855	346,000
2023-02-02	2.000	2.030	1.920	2.020	1.892	538,000
2023-02-01	1.900	2.030	1.900	2.020	1.892	998,000
2023-01-31	1.920	1.920	1.850	1.870	1.752	50,000
2023-01-30	1.900	1.920	1.820	1.920	1.799	646,000
2023-01-27	1.940	1.950	1.870	1.900	1.780	1,818,000
2023-01-26	1.920	1.990	1.910	1.930	1.808	696,000
2023-01-20	1.940	1.990	1.940	1.980	1.855	296,000
2023-01-19	1.890	1.900	1.820	1.900	1.780	462,000
2023-01-18	1.900	1.900	1.880	1.890	1.770	112,000
2023-01-17	1.890	1.890	1.880	1.880	1.761	148,000
2023-01-16	1.890	1.940	1.850	1.890	1.770	1,533,000
2023-01-13	2.060	2.060	1.930	1.940	1.817	1,686,000
2023-01-12	2.070	2.080	2.010	2.010	1.883	269,000
2023-01-11	1.920	2.090	1.880	2.040	1.911	1,532,000
2023-01-10	1.940	1.940	1.820	1.880	1.761	814,000
2023-01-09	1.910	1.930	1.720	1.900	1.780	3,104,000
2023-01-06	2.040	2.040	1.930	1.950	1.827	908,000
2023-01-05	2.000	2.060	1.930	2.020	1.892	3,324,000
2023-01-04	2.020	2.040	1.950	2.000	1.873	1,455,304
2023-01-03	1.980	2.100	1.960	2.070	1.939	820,000
2022-12-30	2.000	2.090	2.000	2.090	1.958	570,000
2022-12-29	2.090	2.090	2.000	2.040	1.911	302,000
2022-12-28	2.050	2.090	1.990	2.060	1.930	860,000
2022-12-23	2.040	2.100	1.960	2.050	1.920	1,710,000
2022-12-22	2.170	2.170	2.020	2.050	1.920	3,256,000
2022-12-21	2.020	2.170	2.020	2.170	2.033	1,800,000
2022-12-20	2.190	2.250	2.060	2.060	1.930	3,396,000
2022-12-19	2.270	2.270	2.100	2.130	1.995	2,568,000
2022-12-16	2.430	2.500	2.190	2.240	2.098	4,244,000
2022-12-15	2.620	2.620	2.390	2.510	2.351	2,336,000
2022-12-14	2.740	2.780	2.470	2.590	2.426	4,064,000
2022-12-13	2.920	2.920	2.470	2.660	2.492	9,936,500
2022-12-12	2.100	2.700	2.100	2.600	2.435	9,442,000
2022-12-09	2.140	2.210	2.080	2.100	1.967	1,202,000
2022-12-08	2.030	2.100	2.030	2.100	1.967	1,032,000
2022-12-07	2.100	2.100	2.060	2.090	1.958	704,000
2022-12-06	2.150	2.160	2.010	2.100	1.967	2,390,000
2022-12-05	2.280	2.310	2.120	2.160	2.023	678,000
2022-12-02	2.300	2.300	2.220	2.270	2.126	636,000
2022-12-01	2.330	2.520	2.260	2.300	2.154	988,000
2022-11-30	2.150	2.500	2.150	2.400	2.248	2,182,000
2022-11-29	2.160	2.170	2.150	2.150	2.014	418,000
2022-11-28	2.120	2.200	2.120	2.130	1.995	146,000
2022-11-25	2.080	2.300	2.080	2.080	1.948	538,000
2022-11-24	2.080	2.140	2.050	2.090	1.958	200,000
2022-11-23	2.120	2.150	2.100	2.140	2.005	300,000

← NewerPage 16 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.