Century Sage Scientific historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1.000 | 1.020 | 0.990 | 0.990 | 0.927 | 1,008,000 |
| 2026-01-26 | 0.990 | 1.000 | 0.980 | 0.990 | 0.927 | 314,000 |
| 2026-01-23 | 0.990 | 1.000 | 0.990 | 1.000 | 0.937 | 90,000 |
| 2026-01-22 | 0.980 | 0.990 | 0.980 | 0.990 | 0.927 | 58,248 |
| 2026-01-21 | 1.000 | 1.000 | 0.980 | 0.980 | 0.918 | 278,000 |
| 2026-01-20 | 0.990 | 1.020 | 0.990 | 1.000 | 0.937 | 278,000 |
| 2026-01-19 | 1.010 | 1.030 | 0.990 | 1.000 | 0.937 | 320,000 |
| 2026-01-16 | 1.040 | 1.050 | 1.010 | 1.010 | 0.946 | 973,899 |
| 2026-01-15 | 1.070 | 1.080 | 1.000 | 1.020 | 0.955 | 1,486,000 |
| 2026-01-14 | 1.060 | 1.110 | 1.060 | 1.080 | 1.012 | 1,840,000 |
| 2026-01-13 | 1.090 | 1.090 | 1.060 | 1.090 | 1.021 | 528,000 |
| 2026-01-12 | 1.100 | 1.100 | 1.080 | 1.090 | 1.021 | 2,416,000 |
| 2026-01-09 | 1.090 | 1.110 | 1.090 | 1.100 | 1.030 | 1,268,000 |
| 2026-01-08 | 1.120 | 1.130 | 1.080 | 1.090 | 1.021 | 1,732,796 |
| 2026-01-07 | 1.120 | 1.150 | 1.120 | 1.150 | 1.077 | 758,000 |
| 2026-01-06 | 1.130 | 1.140 | 1.120 | 1.140 | 1.068 | 547,324 |
| 2026-01-05 | 1.120 | 1.140 | 1.120 | 1.130 | 1.059 | 653,830 |
| 2026-01-02 | 1.150 | 1.150 | 1.140 | 1.140 | 1.068 | 214,000 |
| 2025-12-31 | 1.150 | 1.160 | 1.110 | 1.160 | 1.087 | 2,988,007 |
| 2025-12-30 | 1.150 | 1.160 | 1.140 | 1.140 | 1.068 | 198,007 |
| 2025-12-29 | 1.190 | 1.190 | 1.140 | 1.140 | 1.068 | 2,680,000 |
| 2025-12-24 | 1.190 | 1.190 | 1.170 | 1.190 | 1.115 | 172,854 |
| 2025-12-23 | 1.200 | 1.200 | 1.180 | 1.190 | 1.115 | 996,000 |
| 2025-12-22 | 1.200 | 1.200 | 1.180 | 1.180 | 1.105 | 798,000 |
| 2025-12-19 | 1.210 | 1.220 | 1.180 | 1.210 | 1.133 | 1,402,000 |
| 2025-12-18 | 1.200 | 1.210 | 1.170 | 1.210 | 1.133 | 5,012,220 |
| 2025-12-17 | 1.190 | 1.190 | 1.170 | 1.170 | 1.096 | 186,000 |
| 2025-12-16 | 1.190 | 1.200 | 1.140 | 1.180 | 1.105 | 2,988,000 |
| 2025-12-15 | 1.140 | 1.200 | 1.130 | 1.180 | 1.105 | 3,210,060 |
| 2025-12-12 | 1.130 | 1.140 | 1.110 | 1.140 | 1.068 | 532,000 |
| 2025-12-11 | 1.130 | 1.130 | 1.080 | 1.110 | 1.040 | 2,130,000 |
| 2025-12-10 | 1.130 | 1.140 | 1.120 | 1.140 | 1.068 | 964,000 |
| 2025-12-09 | 1.140 | 1.170 | 1.140 | 1.140 | 1.068 | 1,178,000 |
| 2025-12-08 | 1.140 | 1.160 | 1.140 | 1.160 | 1.087 | 356,000 |
| 2025-12-05 | 1.160 | 1.170 | 1.140 | 1.140 | 1.068 | 484,000 |
| 2025-12-04 | 1.150 | 1.160 | 1.140 | 1.160 | 1.087 | 416,000 |
| 2025-12-03 | 1.150 | 1.160 | 1.120 | 1.160 | 1.087 | 1,644,000 |
| 2025-12-02 | 1.180 | 1.180 | 1.150 | 1.170 | 1.096 | 607,072 |
| 2025-12-01 | 1.170 | 1.180 | 1.140 | 1.160 | 1.087 | 1,452,000 |
| 2025-11-28 | 1.110 | 1.220 | 1.110 | 1.170 | 1.096 | 6,232,520 |
| 2025-11-27 | 1.170 | 1.190 | 1.120 | 1.130 | 1.059 | 3,778,000 |
| 2025-11-26 | 1.190 | 1.260 | 1.160 | 1.180 | 1.105 | 6,820,374 |
| 2025-11-25 | 1.160 | 1.200 | 1.140 | 1.200 | 1.124 | 5,514,160 |
| 2025-11-24 | 1.120 | 1.190 | 1.120 | 1.160 | 1.087 | 5,547,192 |
| 2025-11-21 | 1.160 | 1.160 | 1.110 | 1.120 | 1.049 | 2,084,000 |
| 2025-11-20 | 1.170 | 1.170 | 1.110 | 1.140 | 1.068 | 2,470,000 |
| 2025-11-19 | 1.150 | 1.170 | 1.130 | 1.150 | 1.077 | 1,740,000 |
| 2025-11-18 | 1.190 | 1.190 | 1.110 | 1.120 | 1.049 | 2,314,000 |
| 2025-11-17 | 1.160 | 1.180 | 1.140 | 1.170 | 1.096 | 678,000 |
| 2025-11-14 | 1.110 | 1.160 | 1.110 | 1.160 | 1.087 | 1,010,000 |
| 2025-11-13 | 1.120 | 1.150 | 1.100 | 1.130 | 1.059 | 1,634,000 |
| 2025-11-12 | 1.150 | 1.190 | 1.130 | 1.150 | 1.077 | 2,456,000 |
| 2025-11-11 | 1.140 | 1.170 | 1.120 | 1.140 | 1.068 | 2,048,208 |
| 2025-11-10 | 1.140 | 1.180 | 1.140 | 1.140 | 1.068 | 2,415,490 |
| 2025-11-07 | 1.090 | 1.180 | 1.090 | 1.140 | 1.068 | 2,038,000 |
| 2025-11-06 | 1.080 | 1.110 | 1.070 | 1.110 | 1.040 | 753,520 |
| 2025-11-05 | 1.050 | 1.090 | 1.050 | 1.070 | 1.002 | 342,000 |
| 2025-11-04 | 1.080 | 1.110 | 1.040 | 1.080 | 1.012 | 1,282,000 |
| 2025-11-03 | 1.140 | 1.160 | 1.090 | 1.090 | 1.021 | 1,720,000 |
| 2025-10-31 | 1.030 | 1.170 | 1.030 | 1.140 | 1.068 | 1,440,000 |
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.