Wuxi Life International Holdings Group Limited - 8148.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.4	1.4	1.4	1.4	1.4	820,000
November 06, 2025	1.49	1.39	1.39	1.49	1.27	880,000
November 05, 2025	1.71	1.55	1.55	1.71	1.46	407,000
November 04, 2025	2.02	1.72	1.72	2.02	1.69	1.5M
November 03, 2025	1.9	2.03	2.03	2.05	1.81	1.42M
October 31, 2025	1.72	1.9	1.9	1.9	1.65	2.1M
October 30, 2025	1.58	1.72	1.72	1.78	1.55	818,900
October 28, 2025	1.45	1.42	1.42	1.5	1.33	160,000
October 27, 2025	1.16	1.31	1.31	1.31	1.16	274,600
October 24, 2025	1.14	1.14	1.14	1.14	1.14	0
October 23, 2025	1.09	1.1	1.1	1.1	1.08	60,000
October 22, 2025	1.09	1.09	1.09	1.09	1.09	20,000
October 21, 2025	1.04	1.09	1.09	1.09	1.03	149,600
October 20, 2025	0.94	1.02	1.02	1.02	0.94	5.65M
October 17, 2025	0.82	0.88	0.88	0.89	0.82	260,000
October 16, 2025	0.8	0.81	0.81	0.82	0.8	860,000
October 15, 2025	0.8	0.81	0.81	0.81	0.8	166,000
October 14, 2025	0.79	0.8	0.8	0.8	0.73	280,000
October 13, 2025	0.8	0.8	0.8	0.8	0.8	0
October 10, 2025	0.8	0.8	0.8	0.89	0.8	107,200
October 09, 2025	0.77	0.77	0.77	0.77	0.77	0
October 08, 2025	0.77	0.77	0.77	0.77	0.77	4,600
October 06, 2025	0.77	0.77	0.77	0.77	0.77	0
October 03, 2025	0.76	0.77	0.77	0.77	0.76	80,200
October 02, 2025	0.77	0.77	0.77	0.77	0.77	22.88M
September 30, 2025	0.77	0.77	0.77	0.77	0.77	0
September 29, 2025	0.77	0.77	0.77	0.77	0.77	0
September 26, 2025	0.76	0.77	0.77	0.77	0.76	162,000
September 25, 2025	0.75	0.81	0.81	0.81	0.75	183,632
September 24, 2025	0.75	0.75	0.75	0.75	0.75	0
September 23, 2025	0.75	0.75	0.75	0.75	0.75	0
September 22, 2025	0.75	0.75	0.75	0.75	0.75	0
September 19, 2025	0.75	0.75	0.75	0.75	0.75	0
September 18, 2025	0.75	0.75	0.75	0.75	0.75	0
September 17, 2025	0.75	0.75	0.75	0.75	0.75	0
September 16, 2025	0.75	0.75	0.75	0.75	0.75	20,000
September 15, 2025	0.78	0.78	0.78	0.78	0.78	0
September 12, 2025	0.79	0.79	0.79	0.79	0.79	0
September 11, 2025	0.8	0.8	0.8	0.8	0.8	0
September 10, 2025	0.85	0.8	0.8	0.85	0.78	160,000
September 09, 2025	0.83	0.83	0.83	0.83	0.83	0
September 08, 2025	0.78	0.83	0.83	0.83	0.75	200,000
September 05, 2025	0.8	0.8	0.8	0.8	0.8	0
September 04, 2025	0.81	0.8	0.8	0.81	0.8	80,000
September 03, 2025	0.86	0.86	0.86	0.86	0.86	0
September 02, 2025	0.88	0.88	0.88	0.88	0.88	0
September 01, 2025	0.99	0.88	0.88	1	0.85	900,000
August 29, 2025	0.78	0.73	0.73	0.78	0.73	120,000
August 28, 2025	0.82	0.79	0.79	0.82	0.79	148,000
August 27, 2025	0.72	0.8	0.8	0.8	0.72	260,000
August 26, 2025	0.78	0.66	0.66	0.79	0.66	240,000
August 25, 2025	0.99	0.66	0.66	0.99	0.66	363,000
August 22, 2025	0.68	0.68	0.68	0.68	0.68	0
August 21, 2025	0.68	0.68	0.68	0.68	0.68	0
August 20, 2025	0.68	0.68	0.68	0.68	0.68	0
August 19, 2025	0.66	0.68	0.68	0.68	0.65	57,500
August 18, 2025	0.66	0.64	0.64	0.66	0.64	120,000
August 15, 2025	0.66	0.66	0.66	0.66	0.66	20,400
August 14, 2025	0.73	0.73	0.73	0.73	0.73	0
August 13, 2025	0.73	0.73	0.73	0.73	0.73	0

Wuxi Life International Holdings Group Limited (8148.HK) HKSE