CK Life Sciences Int'l., (Holdings) Inc. - 0775.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.91	0.93	0.93	0.93	0.9	5.78M
September 25, 2025	0.91	0.91	0.91	0.92	0.91	2.84M
September 24, 2025	0.93	0.91	0.91	0.93	0.91	1.75M
September 23, 2025	0.93	0.93	0.93	0.93	0.91	4.57M
September 22, 2025	0.95	0.93	0.93	0.96	0.92	4.35M
September 19, 2025	0.95	0.95	0.95	0.96	0.93	2.74M
September 18, 2025	0.92	0.95	0.95	0.97	0.92	14.07M
September 17, 2025	0.92	0.92	0.92	0.93	0.91	4.65M
September 16, 2025	0.93	0.92	0.92	0.93	0.91	1.5M
September 15, 2025	0.93	0.93	0.93	0.93	0.91	3.43M
September 12, 2025	0.9	0.93	0.93	0.94	0.9	9.94M
September 11, 2025	0.9	0.91	0.91	0.91	0.9	1.61M
September 10, 2025	0.91	0.91	0.91	0.92	0.9	3.37M
September 09, 2025	0.91	0.9	0.9	0.92	0.9	3.08M
September 08, 2025	0.92	0.91	0.91	0.92	0.91	1.73M
September 05, 2025	0.9	0.92	0.92	0.92	0.9	3.23M
September 04, 2025	0.91	0.9	0.9	0.92	0.9	5.24M
September 03, 2025	0.92	0.91	0.91	0.93	0.91	1.62M
September 02, 2025	0.93	0.92	0.92	0.93	0.92	2.2M
September 01, 2025	0.93	0.93	0.93	0.93	0.92	2.12M
August 29, 2025	0.92	0.93	0.93	0.93	0.91	3.4M
August 28, 2025	0.93	0.93	0.93	0.93	0.91	6.82M
August 27, 2025	0.94	0.94	0.94	0.94	0.93	3.67M
August 26, 2025	0.95	0.94	0.94	0.95	0.94	5.67M
August 25, 2025	0.96	0.95	0.95	0.97	0.95	3.27M
August 22, 2025	0.95	0.96	0.96	0.96	0.95	2.75M
August 21, 2025	0.96	0.95	0.95	0.97	0.95	5.27M
August 20, 2025	0.97	0.97	0.97	0.98	0.96	5.23M
August 19, 2025	0.98	0.97	0.97	1	0.97	6.82M
August 18, 2025	0.97	0.98	0.98	0.99	0.97	6.23M
August 15, 2025	0.96	0.97	0.97	0.98	0.95	2.46M
August 14, 2025	0.98	0.96	0.96	0.98	0.95	5.62M
August 13, 2025	0.97	0.97	0.97	0.98	0.95	6.45M
August 12, 2025	0.97	0.97	0.97	0.97	0.95	7.68M
August 11, 2025	1	0.96	0.96	1.01	0.96	10.79M
August 08, 2025	1.01	1	1	1.02	0.99	8.85M
August 07, 2025	1.02	1.01	1.01	1.05	1	25.27M
August 06, 2025	0.95	1.02	1.02	1.02	0.95	23.28M
August 05, 2025	0.93	0.95	0.95	0.95	0.93	4.43M
August 04, 2025	0.9	0.93	0.93	0.94	0.89	15.76M
August 01, 2025	0.98	0.93	0.93	0.98	0.91	31.69M
July 31, 2025	0.99	1	1	1.04	0.97	17.34M
July 30, 2025	1	0.99	0.99	1.01	0.97	11.23M
July 29, 2025	0.97	1	1	1.02	0.97	19.31M
July 28, 2025	0.98	0.98	0.98	1.02	0.97	19.37M
July 25, 2025	0.94	0.98	0.98	1	0.92	38.25M
July 24, 2025	0.9	0.94	0.94	0.95	0.9	18.09M
July 23, 2025	0.91	0.9	0.9	0.91	0.89	4.28M
July 22, 2025	0.89	0.91	0.91	0.91	0.89	4.12M
July 21, 2025	0.91	0.89	0.89	0.91	0.89	3.73M
July 18, 2025	0.91	0.91	0.91	0.92	0.9	5.82M
July 17, 2025	0.87	0.91	0.91	0.92	0.86	9.27M
July 16, 2025	0.86	0.86	0.86	0.87	0.85	1.56M
July 15, 2025	0.86	0.85	0.85	0.87	0.84	3.69M
July 14, 2025	0.86	0.86	0.86	0.87	0.85	985,071
July 11, 2025	0.85	0.86	0.86	0.88	0.84	6.8M
July 10, 2025	0.85	0.86	0.86	0.86	0.84	2.83M
July 09, 2025	0.86	0.86	0.86	0.87	0.85	3.44M
July 08, 2025	0.85	0.87	0.87	0.87	0.85	3.97M
July 07, 2025	0.86	0.84	0.84	0.86	0.84	1.78M

CK Life Sciences Int'l., (Holdings) Inc. (0775.HK) HKSE