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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	0.73	0.73	0.73	0.73	0.73	0
August 11, 2025	0.73	0.73	0.73	0.73	0.73	0
August 08, 2025	0.73	0.73	0.73	0.73	0.73	0
August 07, 2025	0.73	0.73	0.73	0.73	0.73	0
August 06, 2025	0.73	0.73	0.73	0.73	0.73	0
August 05, 2025	0.73	0.73	0.73	0.73	0.73	0
August 04, 2025	0.73	0.73	0.73	0.73	0.73	0
August 01, 2025	0.73	0.73	0.73	0.73	0.73	20,000
July 31, 2025	0.8	0.73	0.73	0.8	0.72	251,200
July 30, 2025	0.88	0.88	0.88	0.88	0.88	16,400
July 29, 2025	0.93	0.93	0.93	0.93	0.93	0
July 28, 2025	0.93	0.93	0.93	0.93	0.93	0
July 25, 2025	0.93	0.93	0.93	0.93	0.93	0
July 24, 2025	0.93	0.93	0.93	0.93	0.93	0
July 23, 2025	0.93	0.93	0.93	0.93	0.93	12,000
July 22, 2025	0.93	0.93	0.93	0.93	0.93	0
July 21, 2025	0.93	0.93	0.93	0.93	0.93	0
July 18, 2025	0.9	0.93	0.93	0.95	0.9	40,000
July 17, 2025	0.95	0.95	0.95	0.95	0.95	41,000
July 16, 2025	0.97	0.97	0.97	0.97	0.97	20,000
July 15, 2025	0.97	0.97	0.97	0.97	0.9	120,000
July 14, 2025	0.9	0.98	0.98	0.98	0.86	281,400
July 11, 2025	0.87	0.86	0.86	0.87	0.86	60,000
July 10, 2025	0.83	0.83	0.83	0.83	0.83	0
July 09, 2025	0.84	0.84	0.84	0.84	0.84	76,000
July 08, 2025	0.89	0.84	0.84	0.89	0.84	133,600
July 07, 2025	0.89	0.89	0.89	0.89	0.89	132,000

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