Wuxi Life International Holdings Group Limited (HKG:8148)
Hong Kong · Delayed Price · Currency is HKD 0.6500
-0.0300 (-4.41%)
Aug 20, 2025, 9:17 AM HKT
HKG:8148 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | - | -4.41% | 57,500 |
| Aug 19, 2025 | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | 6.25% | 57,500 |
| Aug 18, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -3.03% | 120,000 |
| Aug 15, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -9.59% | 20,400 |
| Aug 14, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Aug 13, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Aug 12, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Aug 11, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Aug 8, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Aug 7, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Aug 6, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Aug 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Aug 4, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Aug 1, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 20,000 |
| Jul 31, 2025 | 0.80 | 0.80 | 0.72 | 0.73 | 0.73 | -17.05% | 251,200 |
| Jul 30, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -5.38% | 16,400 |
| Jul 29, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jul 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jul 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jul 24, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jul 23, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 12,000 |
| Jul 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jul 21, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jul 18, 2025 | 0.90 | 0.95 | 0.90 | 0.93 | 0.93 | -2.11% | 40,000 |
| Jul 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | 41,000 |
| Jul 16, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 20,000 |
| Jul 15, 2025 | 0.97 | 0.97 | 0.90 | 0.97 | 0.97 | -1.02% | 120,000 |
| Jul 14, 2025 | 0.90 | 0.98 | 0.86 | 0.98 | 0.98 | 13.95% | 281,400 |
| Jul 11, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | 3.61% | 60,000 |
| Jul 10, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | - |
| Jul 9, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 76,000 |
| Jul 8, 2025 | 0.89 | 0.89 | 0.84 | 0.84 | 0.84 | -5.62% | 133,600 |
| Jul 7, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | 132,000 |
| Jul 4, 2025 | 1.01 | 1.01 | 0.82 | 0.90 | 0.90 | -10.89% | 362,000 |
| Jul 3, 2025 | 1.15 | 1.15 | 1.00 | 1.01 | 1.01 | -12.17% | 140,000 |
| Jul 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 60,000 |
| Jun 30, 2025 | 1.70 | 1.70 | 0.20 | 1.15 | 1.15 | -34.29% | 265,000 |
| Jun 27, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 26, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 23, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 20, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 19, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 18, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 17, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 16, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 13, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 12, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 11, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |