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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.85	0.86	0.86	0.86	0.83	5.47M
July 03, 2025	0.86	0.85	0.85	0.86	0.84	2.92M
July 02, 2025	0.86	0.85	0.85	0.86	0.84	2.91M
June 30, 2025	0.86	0.85	0.85	0.87	0.85	2.01M
June 29, 2025	0.86	0.85	0.85	0.87	0.85	2.01M
June 27, 2025	0.88	0.86	0.86	0.89	0.86	5.55M
June 26, 2025	0.88	0.86	0.86	0.89	0.86	5.55M
June 25, 2025	0.87	0.89	0.89	0.9	0.87	5.35M
June 24, 2025	0.87	0.87	0.87	0.88	0.87	3.5M
June 23, 2025	0.84	0.87	0.87	0.87	0.83	2.49M
June 20, 2025	0.84	0.85	0.85	0.86	0.84	1.38M
June 19, 2025	0.88	0.85	0.85	0.88	0.84	6.22M
June 18, 2025	0.86	0.88	0.88	0.88	0.85	9.07M
June 17, 2025	0.89	0.87	0.87	0.9	0.86	9.95M
June 16, 2025	0.88	0.89	0.89	0.9	0.88	3.17M
June 13, 2025	0.92	0.9	0.9	0.92	0.88	6.49M
June 12, 2025	0.92	0.92	0.92	0.92	0.9	7.7M
June 11, 2025	0.9	0.92	0.92	0.95	0.89	14M
June 10, 2025	0.91	0.91	0.91	0.92	0.88	19.91M
June 09, 2025	0.89	0.91	0.91	0.94	0.89	18.29M
June 06, 2025	0.89	0.88	0.88	0.9	0.88	3.98M
June 05, 2025	0.9	0.89	0.89	0.92	0.88	19.26M
June 04, 2025	0.84	0.89	0.89	0.91	0.84	22.65M
June 03, 2025	0.83	0.84	0.84	0.85	0.83	4.41M
June 02, 2025	0.83	0.83	0.83	0.83	0.8	6.99M
May 30, 2025	0.84	0.84	0.84	0.85	0.82	5.41M
May 29, 2025	0.83	0.84	0.84	0.85	0.81	6.91M
May 28, 2025	0.81	0.81	0.81	0.82	0.8	2.6M
May 27, 2025	0.83	0.81	0.81	0.83	0.8	6.52M

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