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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.85	0.85	0.85	0.85	0.83	2.93M
December 23, 2025	0.84	0.85	0.85	0.85	0.84	2.71M
December 22, 2025	0.83	0.84	0.84	0.84	0.83	1.92M
December 19, 2025	0.84	0.83	0.83	0.85	0.83	3.73M
December 18, 2025	0.83	0.84	0.84	0.84	0.82	3.17M
December 17, 2025	0.83	0.84	0.84	0.84	0.82	1.53M
December 16, 2025	0.84	0.84	0.84	0.85	0.82	4.31M
December 15, 2025	0.84	0.84	0.84	0.85	0.83	2.58M
December 12, 2025	0.85	0.85	0.85	0.85	0.84	2.83M
December 11, 2025	0.83	0.84	0.84	0.85	0.83	3.11M
December 10, 2025	0.84	0.83	0.83	0.84	0.83	1.54M
December 09, 2025	0.84	0.84	0.84	0.85	0.83	2.92M
December 08, 2025	0.86	0.83	0.83	0.86	0.83	12.83M
December 05, 2025	0.87	0.87	0.87	0.87	0.86	1.29M
December 04, 2025	0.86	0.87	0.87	0.87	0.86	1.06M
December 03, 2025	0.87	0.87	0.87	0.87	0.86	562,241
December 02, 2025	0.86	0.88	0.88	0.88	0.86	1.07M
December 01, 2025	0.87	0.86	0.86	0.87	0.86	3.51M
November 28, 2025	0.86	0.86	0.86	0.87	0.86	1.37M
November 27, 2025	0.87	0.87	0.87	0.88	0.86	1.78M
November 26, 2025	0.86	0.87	0.87	0.87	0.85	1.61M
November 25, 2025	0.86	0.86	0.86	0.87	0.85	3.16M
November 24, 2025	0.86	0.86	0.86	0.87	0.84	5.19M
November 21, 2025	0.87	0.86	0.86	0.87	0.84	14.48M
November 20, 2025	0.86	0.88	0.88	0.88	0.86	3.43M
November 19, 2025	0.87	0.86	0.86	0.88	0.86	4.72M
November 18, 2025	0.88	0.87	0.87	0.89	0.86	6.88M
November 17, 2025	0.9	0.89	0.89	0.9	0.87	10.6M
November 14, 2025	1.01	0.89	0.89	1.01	0.89	67.24M
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

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