Century Sage Scientific historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.600	1.600	1.590	1.590	1.489	612,000
2022-03-01	1.600	1.600	1.580	1.600	1.499	300,000
2022-02-28	1.570	1.620	1.560	1.600	1.499	1,246,000
2022-02-25	1.530	1.530	1.530	1.530	1.433	2,000
2022-02-24	1.590	1.610	1.530	1.540	1.443	510,000
2022-02-23	1.570	1.590	1.550	1.590	1.489	70,000
2022-02-22	1.580	1.580	1.570	1.570	1.471	34,000
2022-02-21	1.600	1.600	1.580	1.580	1.480	26,000
2022-02-18	1.570	1.570	1.570	1.570	1.471	12,000
2022-02-17	1.600	1.600	1.570	1.570	1.471	116,000
2022-02-16	1.750	1.750	1.560	1.600	1.499	440,000
2022-02-15	1.560	1.560	1.560	1.560	1.461	26,000
2022-02-14	1.580	1.580	1.510	1.560	1.461	256,000
2022-02-11	1.550	1.600	1.550	1.600	1.499	288,000
2022-02-10	1.600	1.620	1.590	1.600	1.499	60,000
2022-02-09	1.640	1.680	1.570	1.590	1.489	814,000
2022-02-08	1.440	1.630	1.440	1.630	1.527	1,986,000
2022-02-07	1.380	1.440	1.360	1.440	1.349	775,000
2022-02-04	1.350	1.360	1.340	1.350	1.265	248,000
2022-01-31	1.230	1.370	1.230	1.360	1.274	48,000
2022-01-28	1.250	1.290	1.250	1.290	1.208	776,000
2022-01-27	1.300	1.310	1.240	1.290	1.208	184,000
2022-01-26	1.300	1.300	1.280	1.290	1.208	526,000
2022-01-25	1.310	1.310	1.280	1.280	1.199	49,000
2022-01-24	1.360	1.380	1.310	1.310	1.227	198,000
2022-01-21	1.330	1.330	1.310	1.310	1.227	202,000
2022-01-20	1.330	1.350	1.310	1.310	1.227	164,000
2022-01-19	1.300	1.340	1.290	1.330	1.246	188,000
2022-01-18	1.290	1.290	1.290	1.290	1.208	4,000
2022-01-17	1.260	1.280	1.260	1.270	1.190	424,000
2022-01-14	1.180	1.340	1.180	1.270	1.190	176,000
2022-01-13	1.190	1.220	1.190	1.220	1.143	56,000
2022-01-12	1.230	1.230	1.180	1.220	1.143	158,000
2022-01-11	1.210	1.230	1.200	1.230	1.152	322,000
2022-01-10	1.210	1.210	1.200	1.200	1.124	70,000
2022-01-07	1.220	1.220	1.200	1.200	1.124	120,000
2022-01-06	1.210	1.210	1.200	1.200	1.124	92,000
2022-01-05	1.280	1.300	1.270	1.270	1.190	232,000
2022-01-04	1.240	1.280	1.230	1.280	1.199	482,000
2022-01-03	1.180	1.210	1.170	1.210	1.133	190,000
2021-12-31	1.180	1.180	1.100	1.170	1.096	182,000
2021-12-30	1.200	1.200	1.150	1.180	1.105	758,000
2021-12-29	1.220	1.280	1.220	1.250	1.171	336,000
2021-12-28	1.230	1.260	1.200	1.210	1.133	886,000
2021-12-24	1.230	1.250	1.230	1.230	1.152	392,000
2021-12-23	1.270	1.270	1.110	1.200	1.124	752,000
2021-12-22	1.260	1.300	1.260	1.300	1.218	266,000
2021-12-21	1.200	1.280	1.150	1.280	1.199	1,172,000
2021-12-20	1.420	1.420	1.300	1.310	1.227	308,000
2021-12-17	1.150	1.420	1.050	1.370	1.283	2,566,000
2021-12-16	1.250	1.260	1.150	1.180	1.105	1,292,000
2021-12-15	1.520	1.520	1.250	1.260	1.180	1,166,000
2021-12-14	1.420	1.490	1.300	1.320	1.237	1,385,000
2021-12-13	1.490	1.490	1.460	1.470	1.377	122,000
2021-12-10	1.530	1.530	1.450	1.490	1.396	412,000
2021-12-09	1.500	1.560	1.490	1.520	1.424	528,000
2021-12-08	1.500	1.540	1.490	1.540	1.443	836,000
2021-12-07	1.540	1.540	1.500	1.510	1.414	320,000
2021-12-06	1.520	1.530	1.520	1.530	1.433	222,000
2021-12-03	1.590	1.600	1.590	1.600	1.499	62,000

← NewerPage 20 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.