Century Sage Scientific historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.950	2.070	1.950	2.030	1.902	568,000
2022-05-31	1.830	2.070	1.830	2.010	1.883	954,000
2022-05-30	1.830	1.950	1.830	1.930	1.808	322,000
2022-05-27	1.890	1.950	1.890	1.910	1.789	544,000
2022-05-26	1.960	2.050	1.860	1.890	1.770	1,002,000
2022-05-25	2.020	2.100	2.020	2.040	1.911	1,692,000
2022-05-24	2.090	2.130	2.010	2.100	1.967	1,182,000
2022-05-23	2.160	2.180	2.080	2.100	1.967	2,106,000
2022-05-20	2.060	2.130	2.060	2.090	1.958	1,336,000
2022-05-19	2.020	2.170	2.020	2.070	1.939	1,680,000
2022-05-18	2.000	2.190	2.000	2.120	1.986	494,000
2022-05-17	2.120	2.120	2.020	2.040	1.911	300,000
2022-05-16	2.090	2.120	2.010	2.100	1.967	540,000
2022-05-13	1.990	2.130	1.990	2.100	1.967	1,316,000
2022-05-12	2.190	2.190	2.030	2.070	1.939	2,150,000
2022-05-11	2.180	2.200	2.100	2.190	2.051	726,000
2022-05-10	2.150	2.240	2.090	2.200	2.061	1,510,000
2022-05-06	2.050	2.250	2.050	2.200	2.061	2,642,000
2022-05-05	1.990	2.050	1.900	2.050	1.920	1,670,000
2022-05-04	1.980	2.000	1.940	1.990	1.864	678,000
2022-05-03	1.890	1.990	1.890	1.980	1.855	2,172,000
2022-04-29	1.780	1.870	1.780	1.870	1.752	372,000
2022-04-28	1.800	1.820	1.630	1.780	1.667	1,698,000
2022-04-27	1.800	1.800	1.780	1.780	1.667	394,750
2022-04-26	1.830	1.830	1.750	1.800	1.686	1,234,000
2022-04-25	1.860	1.860	1.780	1.780	1.667	1,354,000
2022-04-22	1.870	1.900	1.850	1.850	1.733	722,000
2022-04-21	1.750	1.880	1.750	1.840	1.724	1,118,000
2022-04-20	1.700	1.750	1.700	1.750	1.639	146,000
2022-04-19	1.670	1.750	1.650	1.750	1.639	650,000
2022-04-14	1.650	1.670	1.650	1.670	1.564	214,000
2022-04-13	1.680	1.680	1.620	1.650	1.546	284,352
2022-04-12	1.690	1.730	1.600	1.680	1.574	856,000
2022-04-11	1.690	1.740	1.680	1.690	1.583	258,000
2022-04-08	1.760	1.770	1.670	1.690	1.583	686,000
2022-04-07	1.810	1.810	1.780	1.790	1.677	566,000
2022-04-06	1.810	1.890	1.810	1.850	1.733	402,000
2022-04-04	1.800	1.850	1.800	1.820	1.705	436,000
2022-04-01	1.880	1.920	1.810	1.850	1.733	818,000
2022-03-31	1.880	1.920	1.860	1.910	1.789	2,054,000
2022-03-30	1.870	1.930	1.870	1.910	1.789	2,736,000
2022-03-29	1.840	1.960	1.840	1.900	1.780	2,256,000
2022-03-28	1.770	1.880	1.760	1.880	1.761	808,000
2022-03-25	1.850	1.850	1.750	1.820	1.705	3,506,000
2022-03-24	1.860	1.970	1.860	1.860	1.742	2,293,672
2022-03-23	1.820	1.900	1.820	1.860	1.742	1,038,000
2022-03-22	1.810	1.830	1.620	1.790	1.677	2,594,000
2022-03-21	1.670	1.820	1.610	1.790	1.677	3,342,000
2022-03-18	1.600	1.650	1.600	1.620	1.518	446,000
2022-03-17	1.570	1.700	1.540	1.620	1.518	792,000
2022-03-16	1.550	1.570	1.530	1.540	1.443	1,350,000
2022-03-15	1.550	1.560	1.530	1.530	1.433	774,000
2022-03-14	1.540	1.560	1.500	1.500	1.405	1,324,000
2022-03-11	1.600	1.600	1.550	1.550	1.452	1,382,000
2022-03-10	1.600	1.650	1.580	1.580	1.480	777,000
2022-03-09	1.550	1.580	1.520	1.550	1.452	709,050
2022-03-08	1.600	1.620	1.550	1.590	1.489	2,020,000
2022-03-07	1.600	1.610	1.590	1.600	1.499	1,138,000
2022-03-04	1.520	1.600	1.500	1.600	1.499	146,250
2022-03-03	1.560	1.600	1.550	1.600	1.499	412,000

← NewerPage 19 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.