CK Life Sciences Int'l., (Holdings) Inc. (HKG:0775)
Hong Kong · Delayed Price · Currency is HKD 0.9200
+0.0200 (2.22%)
Sep 5, 2025, 4:08 PM HKT
HKG:0775 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.22% | 3,234,000 |
| Sep 4, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 5,255,002 |
| Sep 3, 2025 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 1,616,032 |
| Sep 2, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 2,195,120 |
| Sep 1, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 2,120,000 |
| Aug 29, 2025 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | - | 3,395,000 |
| Aug 28, 2025 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | -1.06% | 6,818,000 |
| Aug 27, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | - | 3,668,040 |
| Aug 26, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 5,671,000 |
| Aug 25, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 3,271,750 |
| Aug 22, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 2,812,000 |
| Aug 21, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 5,266,000 |
| Aug 20, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 5,230,873 |
| Aug 19, 2025 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 6,822,567 |
| Aug 18, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 6,231,000 |
| Aug 15, 2025 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | 1.04% | 2,456,000 |
| Aug 14, 2025 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -1.03% | 5,668,000 |
| Aug 13, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | - | 6,447,200 |
| Aug 12, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 7,678,200 |
| Aug 11, 2025 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -4.00% | 10,787,000 |
| Aug 8, 2025 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 8,848,346 |
| Aug 7, 2025 | 1.02 | 1.05 | 1.00 | 1.01 | 1.01 | -0.98% | 25,274,716 |
| Aug 6, 2025 | 0.95 | 1.02 | 0.95 | 1.02 | 1.02 | 7.37% | 23,279,238 |
| Aug 5, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 4,429,010 |
| Aug 4, 2025 | 0.90 | 0.94 | 0.89 | 0.93 | 0.93 | - | 15,762,000 |
| Aug 1, 2025 | 0.98 | 0.98 | 0.91 | 0.93 | 0.93 | -7.00% | 31,688,354 |
| Jul 31, 2025 | 0.99 | 1.04 | 0.97 | 1.00 | 1.00 | 1.01% | 17,336,000 |
| Jul 30, 2025 | 1.00 | 1.01 | 0.97 | 0.99 | 0.99 | -1.00% | 11,230,000 |
| Jul 29, 2025 | 0.97 | 1.02 | 0.97 | 1.00 | 1.00 | 2.04% | 19,311,254 |
| Jul 28, 2025 | 0.98 | 1.02 | 0.97 | 0.98 | 0.98 | - | 19,372,000 |
| Jul 25, 2025 | 0.94 | 1.00 | 0.92 | 0.98 | 0.98 | 4.26% | 38,275,716 |
| Jul 24, 2025 | 0.90 | 0.95 | 0.90 | 0.94 | 0.94 | 4.44% | 18,089,000 |
| Jul 23, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -1.10% | 4,276,000 |
| Jul 22, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 2.25% | 4,116,607 |
| Jul 21, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -2.20% | 3,726,000 |
| Jul 18, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | - | 5,912,776 |
| Jul 17, 2025 | 0.87 | 0.92 | 0.86 | 0.91 | 0.91 | 5.81% | 9,266,142 |
| Jul 16, 2025 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | 1.18% | 1,561,070 |
| Jul 15, 2025 | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | -1.16% | 3,691,600 |
| Jul 14, 2025 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | - | 985,071 |
| Jul 11, 2025 | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | - | 6,802,540 |
| Jul 10, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | - | 2,832,000 |
| Jul 9, 2025 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | -1.15% | 3,439,000 |
| Jul 8, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 3.57% | 3,970,338 |
| Jul 7, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -2.33% | 1,776,000 |
| Jul 4, 2025 | 0.85 | 0.86 | 0.83 | 0.86 | 0.86 | 1.18% | 5,588,000 |
| Jul 3, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -1.16% | 2,922,080 |
| Jul 2, 2025 | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | 1.18% | 2,914,080 |
| Jun 30, 2025 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | - | 2,012,400 |
| Jun 29, 2025 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -1.16% | 2,012,400 |