CK Life Sciences Intl Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.570	0.570	0.560	0.560	0.560	1,470,000
2026-07-24	0.570	0.580	0.560	0.570	0.570	1,653,000
2026-07-23	0.580	0.580	0.570	0.570	0.570	1,970,000
2026-07-22	0.580	0.590	0.580	0.580	0.580	1,224,000
2026-07-21	0.580	0.580	0.570	0.580	0.580	1,520,000
2026-07-20	0.590	0.590	0.570	0.580	0.580	1,634,000
2026-07-17	0.590	0.590	0.560	0.580	0.580	4,480,000
2026-07-16	0.580	0.610	0.580	0.590	0.590	5,326,000
2026-07-15	0.570	0.590	0.570	0.580	0.580	2,354,000
2026-07-14	0.580	0.580	0.560	0.570	0.570	4,356,000
2026-07-13	0.590	0.590	0.580	0.590	0.590	1,314,000
2026-07-10	0.580	0.600	0.580	0.590	0.590	2,480,000
2026-07-09	0.600	0.600	0.580	0.580	0.580	1,270,000
2026-07-08	0.570	0.610	0.570	0.600	0.600	4,486,000
2026-07-07	0.600	0.600	0.570	0.570	0.570	1,874,000
2026-07-06	0.610	0.620	0.600	0.600	0.600	1,042,000
2026-07-03	0.580	0.610	0.580	0.600	0.600	2,227,032
2026-07-02	0.580	0.590	0.580	0.580	0.580	2,588,000
2026-06-30	0.600	0.600	0.570	0.570	0.570	6,571,000
2026-06-29	0.590	0.610	0.580	0.600	0.600	1,818,779
2026-06-26	0.590	0.600	0.580	0.590	0.590	2,892,000
2026-06-25	0.600	0.600	0.590	0.600	0.600	1,955,112
2026-06-24	0.600	0.610	0.590	0.610	0.610	2,580,164
2026-06-23	0.630	0.640	0.590	0.600	0.600	18,113,000
2026-06-22	0.650	0.650	0.620	0.630	0.630	5,396,000
2026-06-18	0.660	0.660	0.650	0.650	0.650	3,655,000
2026-06-17	0.670	0.680	0.660	0.670	0.670	1,219,060
2026-06-16	0.680	0.680	0.660	0.670	0.670	2,200,000
2026-06-15	0.680	0.690	0.680	0.690	0.690	664,240
2026-06-12	0.670	0.690	0.670	0.680	0.680	1,939,638
2026-06-11	0.680	0.680	0.660	0.670	0.670	3,055,542
2026-06-10	0.690	0.690	0.680	0.680	0.680	1,377,000
2026-06-09	0.690	0.690	0.680	0.690	0.690	1,960,000
2026-06-08	0.690	0.690	0.670	0.690	0.690	3,364,000
2026-06-05	0.690	0.700	0.690	0.700	0.700	458,000
2026-06-04	0.700	0.700	0.690	0.690	0.690	1,924,120
2026-06-03	0.710	0.710	0.690	0.700	0.700	4,724,236
2026-06-02	0.730	0.730	0.710	0.710	0.710	2,561,000
2026-06-01	0.730	0.760	0.720	0.730	0.730	5,502,600
2026-05-29	0.680	0.730	0.670	0.730	0.730	10,433,000
2026-05-28	0.680	0.690	0.670	0.680	0.680	2,460,000
2026-05-27	0.690	0.690	0.680	0.680	0.680	3,628,000
2026-05-26	0.710	0.710	0.690	0.700	0.700	3,411,000
2026-05-22	0.720	0.720	0.710	0.710	0.710	2,040,000
2026-05-21	0.720	0.720	0.710	0.710	0.710	1,390,000
2026-05-20	0.720	0.720	0.710	0.720	0.720	2,690,000
2026-05-19	0.720	0.730	0.710	0.720	0.720	2,086,040
2026-05-18	0.710	0.720	0.710	0.710	0.710	1,546,000
2026-05-15	0.730	0.730	0.720	0.720	0.720	1,429,200
2026-05-14	0.740	0.740	0.720	0.720	0.720	2,770,000
2026-05-13	0.750	0.750	0.730	0.730	0.730	2,210,000
2026-05-12	0.750	0.750	0.740	0.740	0.740	2,828,000
2026-05-11	0.740	0.750	0.740	0.750	0.750	2,166,000
2026-05-08	0.750	0.750	0.740	0.750	0.750	3,030,000
2026-05-07	0.750	0.750	0.740	0.750	0.750	1,098,000
2026-05-06	0.750	0.750	0.730	0.750	0.750	1,032,000
2026-05-05	0.730	0.740	0.720	0.740	0.740	1,493,577
2026-05-04	0.720	0.740	0.710	0.730	0.730	2,488,000
2026-04-30	0.720	0.730	0.710	0.720	0.720	2,296,000
2026-04-29	0.720	0.730	0.720	0.720	0.720	1,573,000

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-23	0.0080 HKD
2022-05-20	0.0100 HKD
2021-05-18	0.0100 HKD
2020-05-19	0.0100 HKD
2019-05-21	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.