Century Sage Scientific historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	1.040	1.050	1.030	1.050	0.984	518,000
2025-08-01	1.020	1.050	1.000	1.050	0.984	774,000
2025-07-31	1.070	1.080	1.020	1.020	0.955	662,000
2025-07-30	1.060	1.080	1.020	1.080	1.012	734,000
2025-07-29	1.110	1.110	1.050	1.050	0.984	586,000
2025-07-28	1.140	1.140	1.110	1.110	1.040	388,000
2025-07-25	1.130	1.140	1.110	1.140	1.068	648,000
2025-07-24	1.150	1.170	1.130	1.130	1.059	986,000
2025-07-23	1.160	1.160	1.150	1.150	1.077	278,000
2025-07-22	1.180	1.180	1.140	1.160	1.087	424,001
2025-07-21	1.210	1.210	1.140	1.180	1.105	986,000
2025-07-18	1.160	1.210	1.160	1.200	1.124	1,187,612
2025-07-17	1.190	1.190	1.150	1.160	1.087	1,206,000
2025-07-16	1.200	1.210	1.170	1.190	1.115	2,102,000
2025-07-15	1.200	1.240	1.200	1.240	1.162	1,238,000
2025-07-14	1.190	1.240	1.190	1.230	1.152	2,628,894
2025-07-11	1.180	1.200	1.140	1.170	1.096	1,392,000
2025-07-10	1.190	1.200	1.120	1.180	1.105	1,974,000
2025-07-09	1.180	1.200	1.160	1.190	1.115	2,602,000
2025-07-08	1.140	1.180	1.120	1.180	1.105	1,542,000
2025-07-07	1.130	1.140	1.110	1.140	1.068	1,224,124
2025-07-04	1.150	1.180	1.100	1.130	1.059	2,192,001
2025-07-03	1.130	1.170	1.120	1.130	1.059	1,305,096
2025-07-02	1.090	1.250	1.090	1.130	1.059	7,284,018
2025-06-30	0.990	1.150	0.990	1.150	1.077	4,060,000
2025-06-27	0.930	0.990	0.930	0.990	0.927	1,290,430
2025-06-26	0.980	0.980	0.930	0.940	0.881	1,092,216
2025-06-25	0.950	0.980	0.940	0.970	0.909	1,512,000
2025-06-24	0.920	0.980	0.920	0.970	0.909	1,584,006
2025-06-23	0.910	0.940	0.910	0.920	0.862	694,000
2025-06-20	0.900	0.910	0.900	0.910	0.852	144,000
2025-06-19	0.900	0.920	0.900	0.900	0.843	866,000
2025-06-18	0.890	0.910	0.890	0.900	0.843	1,750,000
2025-06-17	0.920	0.940	0.890	0.900	0.843	3,957,294
2025-06-16	0.880	0.900	0.880	0.900	0.843	353,602
2025-06-13	0.890	0.890	0.880	0.880	0.824	234,076
2025-06-12	0.900	0.900	0.900	0.900	0.843	250,000
2025-06-11	0.900	0.900	0.890	0.900	0.843	452,000
2025-06-10	0.910	0.920	0.890	0.890	0.834	602,000
2025-06-09	0.900	0.930	0.890	0.910	0.852	1,618,000
2025-06-06	0.900	0.910	0.890	0.900	0.843	1,880,592
2025-06-05	0.900	0.910	0.890	0.890	0.834	412,000
2025-06-04	0.910	0.940	0.900	0.900	0.843	862,000
2025-06-03	0.910	0.920	0.900	0.900	0.843	630,000
2025-06-02	0.940	0.940	0.900	0.910	0.852	6,344,000
2025-05-30	0.920	0.990	0.900	0.950	0.890	7,892,802
2025-05-29	0.890	0.910	0.880	0.910	0.852	3,686,000
2025-05-28	0.890	0.890	0.880	0.880	0.824	536,000
2025-05-27	0.890	0.900	0.870	0.890	0.834	6,400,000
2025-05-26	0.910	0.920	0.880	0.890	0.834	2,948,000
2025-05-23	0.910	0.910	0.890	0.910	0.852	536,000
2025-05-22	0.920	0.930	0.910	0.910	0.852	1,220,000
2025-05-21	0.880	0.920	0.860	0.920	0.862	1,266,000
2025-05-20	0.900	0.900	0.880	0.890	0.834	276,000
2025-05-19	0.890	0.900	0.880	0.900	0.843	596,000
2025-05-16	0.900	0.920	0.900	0.900	0.843	724,000
2025-05-15	0.930	0.930	0.900	0.900	0.843	464,000
2025-05-14	0.920	0.960	0.920	0.920	0.862	804,000
2025-05-13	1.040	1.040	0.930	0.950	0.890	2,175,398
2025-05-12	0.840	1.030	0.840	1.000	0.937	5,626,564

← NewerPage 6 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.