Century Sage Scientific historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.060 | 1.070 | 1.040 | 1.050 | 0.984 | 314,000 |
| 2024-11-07 | 1.090 | 1.090 | 1.060 | 1.060 | 0.993 | 256,000 |
| 2024-11-06 | 1.100 | 1.160 | 1.030 | 1.090 | 1.021 | 1,166,000 |
| 2024-11-05 | 1.020 | 1.230 | 1.020 | 1.130 | 1.059 | 2,682,000 |
| 2024-11-04 | 1.080 | 1.080 | 1.030 | 1.050 | 0.984 | 192,000 |
| 2024-11-01 | 1.050 | 1.070 | 1.030 | 1.050 | 0.984 | 866,000 |
| 2024-10-31 | 1.080 | 1.080 | 1.050 | 1.050 | 0.984 | 430,000 |
| 2024-10-30 | 1.070 | 1.100 | 1.060 | 1.080 | 1.012 | 1,528,000 |
| 2024-10-29 | 1.050 | 1.090 | 1.020 | 1.070 | 1.002 | 657,000 |
| 2024-10-28 | 1.090 | 1.090 | 1.010 | 1.060 | 0.993 | 2,042,000 |
| 2024-10-25 | 1.100 | 1.110 | 1.070 | 1.100 | 1.030 | 624,000 |
| 2024-10-24 | 1.100 | 1.110 | 1.090 | 1.100 | 1.030 | 190,000 |
| 2024-10-23 | 1.090 | 1.120 | 1.090 | 1.100 | 1.030 | 318,000 |
| 2024-10-22 | 1.100 | 1.100 | 1.070 | 1.100 | 1.030 | 350,000 |
| 2024-10-21 | 1.100 | 1.110 | 1.070 | 1.100 | 1.030 | 406,000 |
| 2024-10-18 | 1.130 | 1.140 | 1.100 | 1.110 | 1.040 | 906,000 |
| 2024-10-17 | 1.140 | 1.150 | 1.100 | 1.110 | 1.040 | 442,000 |
| 2024-10-16 | 1.120 | 1.150 | 1.100 | 1.110 | 1.040 | 702,000 |
| 2024-10-15 | 1.150 | 1.220 | 1.120 | 1.120 | 1.049 | 784,000 |
| 2024-10-14 | 1.180 | 1.190 | 1.130 | 1.160 | 1.087 | 1,688,000 |
| 2024-10-10 | 1.180 | 1.200 | 1.160 | 1.180 | 1.105 | 1,806,000 |
| 2024-10-09 | 1.200 | 1.200 | 1.130 | 1.180 | 1.105 | 1,240,000 |
| 2024-10-08 | 1.250 | 1.290 | 1.180 | 1.200 | 1.124 | 3,602,000 |
| 2024-10-07 | 1.290 | 1.320 | 1.240 | 1.280 | 1.199 | 5,268,006 |
| 2024-10-04 | 1.310 | 1.320 | 1.260 | 1.290 | 1.208 | 8,382,000 |
| 2024-10-03 | 1.410 | 1.410 | 1.330 | 1.340 | 1.255 | 2,886,000 |
| 2024-10-02 | 1.380 | 1.470 | 1.350 | 1.410 | 1.321 | 6,889,684 |
| 2024-09-30 | 1.300 | 1.460 | 1.300 | 1.390 | 1.302 | 12,266,000 |
| 2024-09-27 | 1.300 | 1.320 | 1.280 | 1.300 | 1.218 | 3,900,000 |
| 2024-09-26 | 1.290 | 1.320 | 1.270 | 1.300 | 1.218 | 1,862,000 |
| 2024-09-25 | 1.300 | 1.330 | 1.290 | 1.290 | 1.208 | 924,000 |
| 2024-09-24 | 1.330 | 1.350 | 1.290 | 1.300 | 1.218 | 1,808,000 |
| 2024-09-23 | 1.320 | 1.350 | 1.300 | 1.330 | 1.246 | 821,000 |
| 2024-09-20 | 1.370 | 1.370 | 1.320 | 1.320 | 1.237 | 514,000 |
| 2024-09-19 | 1.350 | 1.350 | 1.320 | 1.340 | 1.255 | 702,000 |
| 2024-09-17 | 1.350 | 1.380 | 1.300 | 1.380 | 1.293 | 556,000 |
| 2024-09-16 | 1.380 | 1.380 | 1.380 | 1.380 | 1.293 | 8,000 |
| 2024-09-13 | 1.370 | 1.400 | 1.370 | 1.380 | 1.293 | 192,000 |
| 2024-09-12 | 1.340 | 1.400 | 1.340 | 1.380 | 1.293 | 998,000 |
| 2024-09-11 | 1.380 | 1.380 | 1.350 | 1.370 | 1.283 | 100,000 |
| 2024-09-10 | 1.390 | 1.390 | 1.370 | 1.380 | 1.293 | 152,000 |
| 2024-09-09 | 1.400 | 1.410 | 1.380 | 1.400 | 1.311 | 270,000 |
| 2024-09-05 | 1.430 | 1.450 | 1.410 | 1.430 | 1.340 | 2,166,000 |
| 2024-09-04 | 1.380 | 1.430 | 1.380 | 1.420 | 1.330 | 3,410,000 |
| 2024-09-03 | 1.390 | 1.410 | 1.380 | 1.400 | 1.311 | 2,320,000 |
| 2024-09-02 | 1.370 | 1.400 | 1.370 | 1.390 | 1.302 | 1,600,000 |
| 2024-08-30 | 1.390 | 1.400 | 1.380 | 1.390 | 1.302 | 2,088,000 |
| 2024-08-29 | 1.400 | 1.400 | 1.380 | 1.390 | 1.302 | 1,994,000 |
| 2024-08-28 | 1.400 | 1.400 | 1.340 | 1.400 | 1.311 | 1,920,000 |
| 2024-08-27 | 1.390 | 1.420 | 1.380 | 1.400 | 1.311 | 4,776,000 |
| 2024-08-26 | 1.390 | 1.410 | 1.380 | 1.390 | 1.302 | 5,128,000 |
| 2024-08-23 | 1.370 | 1.390 | 1.370 | 1.380 | 1.293 | 4,796,000 |
| 2024-08-22 | 1.360 | 1.390 | 1.350 | 1.380 | 1.293 | 5,184,000 |
| 2024-08-21 | 1.380 | 1.390 | 1.330 | 1.350 | 1.265 | 4,694,000 |
| 2024-08-20 | 1.330 | 1.390 | 1.320 | 1.370 | 1.283 | 416,000 |
| 2024-08-19 | 1.340 | 1.360 | 1.310 | 1.360 | 1.274 | 578,000 |
| 2024-08-16 | 1.340 | 1.360 | 1.300 | 1.340 | 1.255 | 378,000 |
| 2024-08-15 | 1.320 | 1.340 | 1.310 | 1.340 | 1.255 | 222,000 |
| 2024-08-14 | 1.310 | 1.330 | 1.270 | 1.320 | 1.237 | 508,000 |
| 2024-08-13 | 1.310 | 1.310 | 1.290 | 1.310 | 1.227 | 112,000 |
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.