CK Life Sciences Intl Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.720	0.730	0.720	0.720	0.720	1,573,000
2026-04-28	0.720	0.730	0.710	0.730	0.730	3,174,000
2026-04-27	0.720	0.730	0.720	0.730	0.730	1,290,000
2026-04-24	0.730	0.730	0.720	0.730	0.730	1,354,210
2026-04-23	0.750	0.750	0.730	0.740	0.740	1,380,000
2026-04-22	0.720	0.750	0.720	0.750	0.750	2,806,900
2026-04-21	0.710	0.730	0.710	0.730	0.730	1,250,006
2026-04-20	0.730	0.730	0.720	0.720	0.720	1,740,000
2026-04-17	0.740	0.740	0.720	0.730	0.730	1,764,500
2026-04-16	0.730	0.750	0.730	0.740	0.740	3,068,000
2026-04-15	0.730	0.740	0.720	0.730	0.730	1,388,387
2026-04-14	0.720	0.730	0.720	0.730	0.730	1,164,000
2026-04-13	0.740	0.740	0.720	0.720	0.720	1,850,000
2026-04-10	0.760	0.760	0.740	0.740	0.740	3,510,000
2026-04-09	0.750	0.750	0.740	0.750	0.750	2,205,496
2026-04-08	0.740	0.760	0.730	0.750	0.750	4,518,933
2026-04-02	0.740	0.740	0.720	0.730	0.730	3,306,000
2026-04-01	0.690	0.740	0.690	0.740	0.740	8,846,000
2026-03-31	0.660	0.680	0.660	0.680	0.680	3,172,000
2026-03-30	0.660	0.670	0.640	0.670	0.670	6,648,000
2026-03-27	0.670	0.670	0.660	0.660	0.660	1,958,771
2026-03-26	0.680	0.680	0.660	0.670	0.670	3,192,000
2026-03-25	0.690	0.700	0.680	0.680	0.680	3,274,000
2026-03-24	0.690	0.700	0.680	0.690	0.690	3,544,000
2026-03-23	0.700	0.700	0.660	0.670	0.670	11,782,000
2026-03-20	0.740	0.740	0.710	0.710	0.710	10,540,000
2026-03-19	0.770	0.770	0.740	0.750	0.750	2,638,000
2026-03-18	0.790	0.790	0.740	0.760	0.760	14,076,000
2026-03-17	0.800	0.810	0.790	0.790	0.790	5,066,804
2026-03-16	0.780	0.800	0.780	0.790	0.790	2,410,000
2026-03-13	0.790	0.800	0.780	0.790	0.790	2,314,000
2026-03-12	0.800	0.800	0.780	0.800	0.800	5,882,000
2026-03-11	0.780	0.810	0.780	0.800	0.800	9,788,000
2026-03-10	0.770	0.780	0.760	0.780	0.780	2,548,000
2026-03-09	0.780	0.780	0.740	0.770	0.770	11,696,560
2026-03-06	0.790	0.800	0.780	0.790	0.790	7,560,000
2026-03-05	0.790	0.810	0.790	0.790	0.790	6,530,000
2026-03-04	0.800	0.800	0.770	0.790	0.790	10,052,000
2026-03-03	0.820	0.820	0.800	0.800	0.800	8,122,407
2026-03-02	0.840	0.840	0.800	0.810	0.810	12,238,000
2026-02-27	0.850	0.860	0.840	0.840	0.840	86,548,000
2026-02-26	0.860	0.870	0.840	0.850	0.850	7,976,000
2026-02-25	0.840	0.880	0.840	0.860	0.860	52,182,000
2026-02-24	0.840	0.840	0.830	0.840	0.840	11,608,000
2026-02-23	0.830	0.840	0.830	0.840	0.840	5,590,000
2026-02-20	0.840	0.840	0.830	0.840	0.840	2,914,000
2026-02-16	0.830	0.840	0.830	0.840	0.840	606,000
2026-02-13	0.830	0.840	0.830	0.840	0.840	4,308,000
2026-02-12	0.830	0.840	0.830	0.830	0.830	7,499,000
2026-02-11	0.830	0.840	0.830	0.840	0.840	4,310,000
2026-02-10	0.830	0.840	0.820	0.840	0.840	1,846,739
2026-02-09	0.820	0.840	0.820	0.830	0.830	2,080,347
2026-02-06	0.830	0.830	0.810	0.820	0.820	2,776,868
2026-02-05	0.830	0.840	0.820	0.830	0.830	3,454,000
2026-02-04	0.820	0.830	0.820	0.830	0.830	1,512,320
2026-02-03	0.820	0.830	0.810	0.820	0.820	1,712,378
2026-02-02	0.830	0.830	0.800	0.820	0.820	7,789,000
2026-01-30	0.840	0.840	0.830	0.840	0.840	2,287,000
2026-01-29	0.840	0.850	0.830	0.840	0.840	4,548,400
2026-01-28	0.830	0.850	0.830	0.840	0.840	4,554,000

← NewerPage 3 of 5 · 247 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.