Century Sage Scientific historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.140	2.260	2.040	2.120	1.986	2,551,000
2022-11-21	2.110	2.110	2.010	2.050	1.920	128,000
2022-11-18	2.000	2.260	1.900	2.110	1.977	1,182,000
2022-11-17	2.110	2.110	2.000	2.010	1.883	556,000
2022-11-16	2.050	2.190	2.050	2.090	1.958	424,000
2022-11-15	2.180	2.260	2.160	2.200	2.061	646,000
2022-11-14	2.200	2.300	2.100	2.180	2.042	88,000
2022-11-11	2.310	2.450	2.200	2.200	2.061	674,000
2022-11-10	2.260	2.340	2.260	2.290	2.145	222,000
2022-11-09	2.470	2.470	2.050	2.270	2.126	1,110,000
2022-11-08	2.470	2.470	2.400	2.450	2.295	160,000
2022-11-07	2.660	2.700	2.450	2.470	2.314	1,542,000
2022-11-04	2.380	2.770	2.380	2.660	2.492	1,304,000
2022-11-03	2.430	2.460	2.390	2.450	2.295	578,000
2022-11-02	2.340	2.340	2.330	2.340	2.192	110,000
2022-11-01	2.390	2.410	2.330	2.340	2.192	336,000
2022-10-31	2.460	2.460	2.380	2.410	2.258	246,000
2022-10-28	2.550	2.550	2.390	2.460	2.304	208,000
2022-10-27	2.440	2.570	2.440	2.540	2.379	496,000
2022-10-26	2.700	2.700	2.410	2.440	2.286	830,000
2022-10-25	2.780	2.890	2.610	2.710	2.539	1,128,200
2022-10-24	2.800	2.800	2.730	2.780	2.604	446,000
2022-10-21	2.870	2.870	2.670	2.800	2.623	1,396,000
2022-10-20	2.930	3.030	2.630	2.870	2.688	1,258,000
2022-10-19	2.740	3.040	2.500	2.930	2.745	2,808,000
2022-10-18	2.220	2.840	2.220	2.740	2.567	2,180,000
2022-10-17	2.010	2.280	2.000	2.200	2.061	764,000
2022-10-14	1.970	2.020	1.920	2.010	1.883	752,000
2022-10-13	1.920	2.050	1.920	1.960	1.836	892,000
2022-10-12	2.080	2.080	1.900	1.920	1.799	184,000
2022-10-11	2.120	2.120	2.070	2.090	1.958	142,000
2022-10-10	2.080	2.170	2.050	2.120	1.986	278,000
2022-10-07	2.040	2.080	1.950	2.080	1.948	288,000
2022-10-06	2.040	2.160	1.990	2.160	2.023	160,000
2022-10-05	2.060	2.200	1.960	2.190	2.051	146,000
2022-10-03	2.000	2.000	2.000	2.000	1.873	0
2022-09-30	1.990	2.000	1.890	2.000	1.873	452,000
2022-09-29	2.000	2.050	1.960	1.990	1.864	264,000
2022-09-28	2.100	2.100	1.920	2.000	1.873	962,000
2022-09-27	2.300	2.300	2.100	2.100	1.967	496,000
2022-09-26	2.520	2.520	2.200	2.300	2.154	150,000
2022-09-23	2.420	2.420	2.250	2.270	2.126	296,000
2022-09-22	2.440	2.460	2.400	2.420	2.267	34,000
2022-09-21	2.540	2.600	2.440	2.440	2.286	1,106,000
2022-09-20	2.660	2.660	2.530	2.530	2.370	272,000
2022-09-19	2.620	2.620	2.500	2.530	2.370	156,000
2022-09-16	2.500	2.650	2.500	2.640	2.473	156,000
2022-09-15	2.390	2.550	2.390	2.550	2.389	166,000
2022-09-14	2.470	2.530	2.380	2.500	2.342	484,000
2022-09-13	2.500	2.580	2.430	2.470	2.314	656,000
2022-09-09	2.540	2.620	2.400	2.500	2.342	562,000
2022-09-08	2.650	2.690	2.400	2.450	2.295	1,368,000
2022-09-07	2.650	2.650	2.580	2.640	2.473	200,000
2022-09-06	2.860	2.870	2.600	2.650	2.482	332,000
2022-09-05	2.920	2.930	2.610	2.660	2.492	1,639,000
2022-09-02	2.900	2.920	2.830	2.880	2.698	882,000
2022-09-01	3.110	3.220	2.880	2.900	2.717	1,629,000
2022-08-31	3.000	3.110	2.770	3.080	2.885	1,486,000
2022-08-30	3.400	3.600	2.810	3.000	2.810	8,234,000
2022-08-29	3.090	3.370	2.930	3.200	2.998	3,788,000

← NewerPage 17 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.