CK Life Sciences Intl Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.830	0.840	0.830	0.840	0.840	3,917,000
2026-01-26	0.840	0.850	0.820	0.830	0.830	4,806,000
2026-01-23	0.850	0.850	0.830	0.840	0.840	4,300,000
2026-01-22	0.830	0.840	0.820	0.840	0.840	2,936,000
2026-01-21	0.830	0.840	0.820	0.820	0.820	5,142,040
2026-01-20	0.850	0.850	0.830	0.840	0.840	5,154,000
2026-01-19	0.840	0.850	0.840	0.850	0.850	2,200,000
2026-01-16	0.840	0.850	0.840	0.850	0.850	3,222,000
2026-01-15	0.850	0.850	0.840	0.850	0.850	4,036,000
2026-01-14	0.850	0.860	0.840	0.850	0.850	6,754,480
2026-01-13	0.850	0.880	0.840	0.850	0.850	18,430,160
2026-01-12	0.840	0.890	0.840	0.850	0.850	33,256,000
2026-01-09	0.850	0.850	0.840	0.850	0.850	2,850,000
2026-01-08	0.850	0.850	0.830	0.850	0.850	3,426,200
2026-01-07	0.840	0.850	0.830	0.850	0.850	2,936,120
2026-01-06	0.830	0.840	0.810	0.840	0.840	5,752,000
2026-01-05	0.830	0.830	0.820	0.820	0.820	3,566,349
2026-01-02	0.820	0.840	0.820	0.830	0.830	2,636,000
2025-12-31	0.820	0.830	0.820	0.820	0.820	1,466,387
2025-12-30	0.830	0.840	0.820	0.820	0.820	3,559,320
2025-12-29	0.850	0.850	0.830	0.840	0.840	2,275,000
2025-12-24	0.850	0.850	0.830	0.850	0.850	2,928,000
2025-12-23	0.840	0.850	0.840	0.850	0.850	2,730,000
2025-12-22	0.830	0.840	0.830	0.840	0.840	1,924,000
2025-12-19	0.840	0.850	0.830	0.830	0.830	3,710,600
2025-12-18	0.830	0.840	0.820	0.840	0.840	3,186,000
2025-12-17	0.830	0.840	0.820	0.840	0.840	1,530,000
2025-12-16	0.840	0.850	0.820	0.840	0.840	4,308,000
2025-12-15	0.840	0.850	0.830	0.840	0.840	2,584,000
2025-12-12	0.850	0.850	0.840	0.840	0.840	2,830,000
2025-12-11	0.830	0.850	0.830	0.840	0.840	3,106,000
2025-12-10	0.840	0.840	0.830	0.830	0.830	1,536,000
2025-12-09	0.840	0.850	0.830	0.840	0.840	2,924,000
2025-12-08	0.860	0.860	0.830	0.830	0.830	12,824,000
2025-12-05	0.870	0.870	0.860	0.870	0.870	1,294,387
2025-12-04	0.860	0.870	0.860	0.870	0.870	1,092,000
2025-12-03	0.870	0.870	0.860	0.870	0.870	562,241
2025-12-02	0.860	0.880	0.860	0.880	0.880	1,072,000
2025-12-01	0.870	0.870	0.860	0.860	0.860	3,508,000
2025-11-28	0.860	0.870	0.860	0.860	0.860	1,348,000
2025-11-27	0.870	0.880	0.860	0.870	0.870	1,777,310
2025-11-26	0.860	0.870	0.850	0.870	0.870	1,634,000
2025-11-25	0.860	0.870	0.850	0.860	0.860	3,179,800
2025-11-24	0.860	0.870	0.840	0.860	0.860	5,187,000
2025-11-21	0.870	0.870	0.840	0.860	0.860	14,480,120
2025-11-20	0.860	0.880	0.860	0.880	0.880	3,432,000
2025-11-19	0.870	0.880	0.860	0.860	0.860	4,718,794
2025-11-18	0.880	0.890	0.860	0.870	0.870	6,880,000
2025-11-17	0.900	0.900	0.870	0.890	0.890	10,598,000
2025-11-14	1.010	1.010	0.890	0.890	0.890	67,232,000
2025-11-13	0.950	1.020	0.940	1.010	1.010	33,279,063
2025-11-12	0.880	0.940	0.870	0.930	0.930	13,691,680
2025-11-11	0.880	0.880	0.870	0.880	0.880	750,000
2025-11-10	0.860	0.880	0.860	0.880	0.880	2,270,120
2025-11-07	0.870	0.870	0.850	0.860	0.860	5,574,000
2025-11-06	0.860	0.880	0.850	0.870	0.870	6,445,150
2025-11-05	0.880	0.880	0.860	0.860	0.860	5,961,000
2025-11-04	0.900	0.900	0.870	0.880	0.880	3,492,191
2025-11-03	0.900	0.900	0.880	0.890	0.890	2,750,000
2025-10-31	0.880	0.900	0.880	0.900	0.900	5,776,130

← NewerPage 4 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.