Century Sage Scientific historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 3.170 | 3.170 | 2.950 | 3.000 | 2.810 | 622,000 |
| 2022-08-25 | 3.120 | 3.120 | 2.980 | 3.060 | 2.866 | 612,000 |
| 2022-08-24 | 3.200 | 3.200 | 3.050 | 3.120 | 2.923 | 644,000 |
| 2022-08-23 | 3.290 | 3.300 | 3.200 | 3.200 | 2.998 | 280,000 |
| 2022-08-22 | 3.290 | 3.340 | 3.200 | 3.290 | 3.082 | 342,000 |
| 2022-08-19 | 3.150 | 3.400 | 3.100 | 3.280 | 3.072 | 2,016,000 |
| 2022-08-18 | 2.730 | 3.480 | 2.730 | 3.190 | 2.988 | 3,758,000 |
| 2022-08-17 | 3.050 | 3.050 | 2.600 | 2.650 | 2.482 | 4,626,000 |
| 2022-08-16 | 3.380 | 3.380 | 3.170 | 3.190 | 2.988 | 1,640,000 |
| 2022-08-15 | 3.500 | 3.550 | 3.380 | 3.400 | 3.185 | 420,000 |
| 2022-08-12 | 3.500 | 3.610 | 3.470 | 3.550 | 3.325 | 736,000 |
| 2022-08-11 | 3.470 | 3.590 | 3.470 | 3.500 | 3.279 | 830,000 |
| 2022-08-10 | 3.650 | 3.650 | 3.490 | 3.500 | 3.279 | 642,000 |
| 2022-08-09 | 3.810 | 3.810 | 3.600 | 3.650 | 3.419 | 442,000 |
| 2022-08-08 | 4.250 | 4.440 | 3.390 | 3.650 | 3.419 | 5,874,000 |
| 2022-08-05 | 3.700 | 3.990 | 3.620 | 3.880 | 3.634 | 2,830,000 |
| 2022-08-04 | 3.880 | 3.900 | 3.640 | 3.700 | 3.466 | 1,378,500 |
| 2022-08-03 | 3.800 | 3.800 | 3.620 | 3.790 | 3.550 | 775,573 |
| 2022-08-02 | 3.800 | 3.860 | 3.640 | 3.800 | 3.560 | 2,014,000 |
| 2022-08-01 | 3.830 | 3.830 | 3.690 | 3.800 | 3.560 | 362,000 |
| 2022-07-29 | 3.890 | 3.910 | 3.730 | 3.830 | 3.588 | 926,000 |
| 2022-07-28 | 3.850 | 4.120 | 3.820 | 3.860 | 3.616 | 2,384,000 |
| 2022-07-27 | 3.820 | 3.880 | 3.710 | 3.870 | 3.625 | 692,000 |
| 2022-07-26 | 3.850 | 3.850 | 3.650 | 3.820 | 3.578 | 1,160,000 |
| 2022-07-25 | 3.740 | 3.780 | 3.620 | 3.650 | 3.419 | 1,228,000 |
| 2022-07-22 | 3.720 | 3.850 | 3.720 | 3.740 | 3.503 | 768,000 |
| 2022-07-21 | 3.760 | 3.840 | 3.700 | 3.720 | 3.485 | 1,012,000 |
| 2022-07-20 | 3.730 | 3.920 | 3.730 | 3.800 | 3.560 | 358,000 |
| 2022-07-19 | 3.860 | 3.930 | 3.800 | 3.920 | 3.672 | 666,000 |
| 2022-07-18 | 3.690 | 3.980 | 3.690 | 3.860 | 3.616 | 606,000 |
| 2022-07-15 | 3.890 | 3.890 | 3.650 | 3.800 | 3.560 | 1,270,000 |
| 2022-07-14 | 3.400 | 3.980 | 3.400 | 3.890 | 3.644 | 1,760,000 |
| 2022-07-13 | 3.510 | 3.620 | 2.850 | 3.440 | 3.222 | 4,950,000 |
| 2022-07-12 | 4.070 | 4.070 | 3.600 | 3.700 | 3.466 | 2,766,000 |
| 2022-07-11 | 4.160 | 4.230 | 3.930 | 4.070 | 3.812 | 2,826,000 |
| 2022-07-08 | 4.190 | 4.240 | 4.110 | 4.190 | 3.925 | 3,236,000 |
| 2022-07-07 | 4.030 | 4.200 | 4.000 | 4.130 | 3.869 | 4,080,000 |
| 2022-07-06 | 3.920 | 4.200 | 3.920 | 4.060 | 3.803 | 2,388,000 |
| 2022-07-05 | 3.850 | 4.280 | 3.830 | 3.920 | 3.672 | 3,556,000 |
| 2022-07-04 | 4.500 | 4.600 | 2.500 | 3.850 | 3.606 | 19,192,000 |
| 2022-06-30 | 4.080 | 4.360 | 3.900 | 4.300 | 4.028 | 11,517,000 |
| 2022-06-29 | 3.580 | 3.950 | 3.390 | 3.900 | 3.653 | 14,948,500 |
| 2022-06-28 | 3.180 | 3.460 | 3.150 | 3.390 | 3.175 | 10,292,000 |
| 2022-06-27 | 2.850 | 3.110 | 2.850 | 3.110 | 2.913 | 4,936,000 |
| 2022-06-24 | 2.990 | 2.990 | 2.850 | 2.850 | 2.670 | 1,362,000 |
| 2022-06-23 | 2.930 | 2.980 | 2.710 | 2.870 | 2.688 | 5,242,000 |
| 2022-06-22 | 2.800 | 2.920 | 2.720 | 2.890 | 2.707 | 6,266,000 |
| 2022-06-21 | 2.800 | 2.800 | 2.620 | 2.690 | 2.520 | 4,214,000 |
| 2022-06-20 | 2.530 | 2.750 | 2.530 | 2.750 | 2.576 | 6,538,000 |
| 2022-06-17 | 2.350 | 2.640 | 2.270 | 2.470 | 2.314 | 5,046,000 |
| 2022-06-16 | 2.420 | 2.560 | 2.140 | 2.200 | 2.061 | 6,878,000 |
| 2022-06-15 | 2.390 | 2.500 | 2.250 | 2.250 | 2.108 | 1,040,000 |
| 2022-06-14 | 2.440 | 2.530 | 2.200 | 2.200 | 2.061 | 952,000 |
| 2022-06-13 | 2.010 | 2.500 | 2.010 | 2.300 | 2.154 | 4,136,000 |
| 2022-06-10 | 2.040 | 2.080 | 2.010 | 2.010 | 1.883 | 552,000 |
| 2022-06-09 | 1.930 | 1.980 | 1.930 | 1.980 | 1.855 | 128,000 |
| 2022-06-08 | 1.960 | 2.000 | 1.920 | 1.920 | 1.799 | 380,000 |
| 2022-06-07 | 2.060 | 2.100 | 2.000 | 2.000 | 1.873 | 798,000 |
| 2022-06-06 | 1.950 | 2.050 | 1.950 | 2.030 | 1.902 | 340,000 |
| 2022-06-02 | 1.950 | 2.100 | 1.950 | 1.990 | 1.864 | 394,000 |
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.