Wuxi Life International Holdings Group Limited (HKG:8148)
Hong Kong · Delayed Price · Currency is HKD 4.070
0.00 (0.00%)
May 7, 2026, 11:50 AM HKT
HKG:8148 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4.01 | 4.07 | 4.01 | 4.07 | 4.07 | - | 40,000 |
| May 6, 2026 | 4.05 | 4.07 | 4.01 | 4.07 | 4.07 | 0.49% | 223,000 |
| May 5, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| May 4, 2026 | 4.04 | 4.06 | 4.00 | 4.05 | 4.05 | 0.25% | 231,000 |
| Apr 30, 2026 | 4.06 | 4.06 | 4.06 | 4.04 | 4.04 | -0.25% | 20,000 |
| Apr 29, 2026 | 4.06 | 4.06 | 4.00 | 4.05 | 4.05 | - | 78,289 |
| Apr 28, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.25% | 2,400 |
| Apr 27, 2026 | 4.07 | 4.07 | 4.07 | 4.06 | 4.06 | 0.25% | 20,000 |
| Apr 24, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.25% | - |
| Apr 23, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 8,000 |
| Apr 22, 2026 | 3.92 | 4.06 | 3.92 | 4.06 | 4.06 | -0.49% | 52,800 |
| Apr 21, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Apr 20, 2026 | 4.08 | 4.08 | 3.90 | 4.08 | 4.08 | - | 60,000 |
| Apr 17, 2026 | 4.09 | 4.09 | 4.08 | 4.08 | 4.08 | 0.74% | 42,000 |
| Apr 16, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 20,000 |
| Apr 15, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 21,000 |
| Apr 14, 2026 | 4.05 | 4.05 | 4.01 | 4.05 | 4.05 | 1.25% | 66,000 |
| Apr 13, 2026 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | - | 105,000 |
| Apr 10, 2026 | 4.00 | 4.00 | 3.88 | 4.00 | 4.00 | - | 120,000 |
| Apr 9, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 0.25% | 40,000 |
| Apr 8, 2026 | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | 2.57% | 50,000 |
| Apr 2, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.26% | 63,000 |
| Apr 1, 2026 | 3.83 | 3.88 | 3.83 | 3.88 | 3.88 | 1.84% | 67,200 |
| Mar 31, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | - |
| Mar 30, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 20,000 |
| Mar 27, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | - |
| Mar 26, 2026 | 3.82 | 3.82 | 3.81 | 3.81 | 3.81 | - | 80,000 |
| Mar 25, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | - |
| Mar 24, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.26% | 36,600 |
| Mar 23, 2026 | 3.80 | 3.81 | 3.80 | 3.80 | 3.80 | - | 148,000 |
| Mar 20, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 0.80% | 60,000 |
| Mar 19, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.53% | 37,600 |
| Mar 18, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Mar 17, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 20,000 |
| Mar 16, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Mar 13, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.27% | 20,000 |
| Mar 12, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 20,000 |
| Mar 11, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Mar 10, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 1,000 |
| Mar 9, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Mar 6, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 6,200 |
| Mar 5, 2026 | 3.71 | 3.78 | 3.71 | 3.74 | 3.74 | -4.10% | 74,000 |
| Mar 4, 2026 | 3.87 | 3.90 | 3.87 | 3.90 | 3.90 | 0.78% | 120,000 |
| Mar 3, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | 40,000 |
| Mar 2, 2026 | 3.91 | 3.91 | 3.80 | 3.87 | 3.87 | -1.02% | 151,200 |
| Feb 27, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.26% | 20,000 |
| Feb 26, 2026 | 3.93 | 3.93 | 3.85 | 3.90 | 3.90 | -0.76% | 260,000 |
| Feb 25, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.51% | 56,000 |
| Feb 24, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 20,000 |
| Feb 23, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.25% | 40,200 |