CKLIFE SCIENCES INC Recent Share Price (HKEX:775)

HKEX:775 - CK Life Sciences International Holdings Inc CKLIFE SCIENCES INC
Sector: Health Care, Industry: Biotechnology

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
14 May 2015	HKD	0.88	0.89	0.85	0.87	0.87	-0.01 (-1.14%)	9,740,566
13 May 2015	HKD	0.88	0.88	0.87	0.88	0.88	0.0 (0.0%)	3,208,354
12 May 2015	HKD	0.87	0.89	0.86	0.88	0.88	+0.01 (+1.15%)	3,454,000
11 May 2015	HKD	0.87	0.88	0.85	0.87	0.87	+0.01 (+1.16%)	4,686,000
8 May 2015	HKD	0.85	0.87	0.85	0.86	0.86	+0.01 (+1.18%)	6,892,420
7 May 2015	HKD	0.89	0.89	0.84	0.85	0.85	-0.03 (-3.41%)	20,814,000
6 May 2015	HKD	0.89	0.92	0.88	0.88	0.88	-0.02 (-2.22%)	8,444,600
5 May 2015	HKD	0.91	0.91	0.87	0.9	0.9	-0.01 (-1.10%)	8,674,000
4 May 2015	HKD	0.88	0.91	0.88	0.91	0.91	+0.02 (+2.25%)	5,894,160
1 May 2015	HKD	0.89	0.89	0.89	0.89	0.89	0.0 (0.0%)	0
30 Apr 2015	HKD	0.89	0.89	0.88	0.89	0.89	0.0 (0.0%)	6,487,000
29 Apr 2015	HKD	0.89	0.92	0.89	0.89	0.89	0.0 (0.0%)	9,657,600
28 Apr 2015	HKD	0.91	0.91	0.88	0.89	0.89	-0.02 (-2.20%)	14,469,580
27 Apr 2015	HKD	0.93	0.93	0.91	0.91	0.91	-0.01 (-1.09%)	8,193,099
24 Apr 2015	HKD	0.93	0.94	0.89	0.92	0.92	0.0 (0.0%)	18,322,562
23 Apr 2015	HKD	0.91	0.95	0.91	0.92	0.92	+0.02 (+2.22%)	38,694,237
22 Apr 2015	HKD	0.84	0.91	0.83	0.9	0.9	+0.06 (+7.14%)	30,010,847
21 Apr 2015	HKD	0.83	0.85	0.83	0.84	0.84	+0.02 (+2.44%)	8,183,810
20 Apr 2015	HKD	0.84	0.85	0.82	0.82	0.82	-0.03 (-3.53%)	13,341,000
17 Apr 2015	HKD	0.83	0.86	0.83	0.85	0.85	+0.02 (+2.41%)	18,103,598
16 Apr 2015	HKD	0.83	0.84	0.82	0.83	0.83	0.0 (0.0%)	12,311,612
15 Apr 2015	HKD	0.82	0.83	0.81	0.83	0.83	+0.01 (+1.22%)	11,232,549
14 Apr 2015	HKD	0.84	0.85	0.81	0.82	0.82	-0.02 (-2.38%)	21,717,154
13 Apr 2015	HKD	0.82	0.84	0.81	0.84	0.84	+0.03 (+3.70%)	31,177,578
10 Apr 2015	HKD	0.82	0.82	0.79	0.81	0.81	+0.01 (+1.25%)	19,624,667
9 Apr 2015	HKD	0.77	0.82	0.77	0.8	0.8	+0.03 (+3.90%)	32,794,683
8 Apr 2015	HKD	0.74	0.77	0.74	0.77	0.77	+0.03 (+4.05%)	25,159,412
7 Apr 2015	HKD	0.74	0.74	0.74	0.74	0.74	0.0 (0.0%)	0
6 Apr 2015	HKD	0.74	0.74	0.74	0.74	0.74	0.0 (0.0%)	0
3 Apr 2015	HKD	0.74	0.74	0.74	0.74	0.74	0.0 (0.0%)	0

Unicorn Response |