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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	0.95	1.01	1.01	1.02	0.94	33.21M
November 12, 2025	0.88	0.93	0.93	0.94	0.87	13.71M
November 11, 2025	0.88	0.88	0.88	0.88	0.87	770,000
November 10, 2025	0.86	0.88	0.88	0.88	0.86	2.27M
November 07, 2025	0.87	0.86	0.86	0.87	0.85	5.35M
November 06, 2025	0.86	0.87	0.87	0.88	0.85	6.45M
November 05, 2025	0.88	0.86	0.86	0.88	0.86	5.96M
November 04, 2025	0.9	0.88	0.88	0.9	0.87	3.49M
November 03, 2025	0.9	0.89	0.89	0.9	0.88	2.75M
October 31, 2025	0.88	0.9	0.9	0.9	0.88	5.65M
October 30, 2025	0.89	0.88	0.88	0.9	0.88	4.64M
October 28, 2025	0.89	0.88	0.88	0.9	0.88	4.02M
October 27, 2025	0.89	0.89	0.89	0.9	0.88	4.02M
October 26, 2025	0.89	0.89	0.89	0.9	0.88	3.13M
October 24, 2025	0.89	0.88	0.88	0.89	0.88	2.23M
October 23, 2025	0.89	0.87	0.87	0.89	0.87	8.54M
October 22, 2025	0.9	0.89	0.89	0.9	0.89	3.01M
October 21, 2025	0.9	0.9	0.9	0.91	0.9	3.17M
October 20, 2025	0.9	0.9	0.9	0.91	0.9	4.15M
October 17, 2025	0.92	0.89	0.89	0.93	0.89	11.48M
October 16, 2025	0.93	0.92	0.92	0.94	0.92	3.04M
October 15, 2025	0.92	0.93	0.93	0.94	0.92	7.75M
October 14, 2025	0.95	0.92	0.92	0.96	0.91	13.19M
October 13, 2025	0.95	0.95	0.95	0.96	0.92	14.92M
October 10, 2025	1.03	0.98	0.98	1.03	0.98	18.36M
October 09, 2025	1.03	1.03	1.03	1.08	1.01	37.67M
October 08, 2025	1.02	1	1	1.02	0.98	7.15M
October 03, 2025	0.98	0.99	0.99	0.99	0.97	7.9M
October 02, 2025	0.97	0.98	0.98	0.99	0.96	6.47M
September 30, 2025	0.94	0.97	0.97	0.98	0.94	13.79M
September 29, 2025	0.94	0.93	0.93	0.95	0.92	2.5M
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

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