CK Life Sciences Int'l., (Holdings) Inc. (HKG:0775)
Hong Kong
· Delayed Price · Currency is HKD 0.780
+0.010 (1.30%)
Mar 10, 2026, 11:58 AM HKT
HKG:0775 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.78 | 0.78 | 0.74 | 0.77 | 0.77 | -2.53% | 11,696,560 |
| Mar 6, 2026 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | - | 7,560,000 |
| Mar 5, 2026 | 0.79 | 0.81 | 0.79 | 0.79 | 0.79 | - | 6,530,000 |
| Mar 4, 2026 | 0.80 | 0.80 | 0.77 | 0.79 | 0.79 | -1.25% | 10,052,000 |
| Mar 3, 2026 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -1.23% | 8,122,407 |
| Mar 2, 2026 | 0.84 | 0.84 | 0.80 | 0.81 | 0.81 | -3.57% | 12,238,000 |
| Feb 27, 2026 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -1.18% | 86,548,000 |
| Feb 26, 2026 | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | -1.16% | 7,976,000 |
| Feb 25, 2026 | 0.84 | 0.88 | 0.84 | 0.86 | 0.86 | 2.38% | 52,182,000 |
| Feb 24, 2026 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | - | 11,608,000 |
| Feb 23, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | - | 5,590,000 |
| Feb 20, 2026 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | - | 2,914,000 |
| Feb 16, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | - | 606,000 |
| Feb 13, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 1.20% | 4,308,000 |
| Feb 12, 2026 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | -1.19% | 7,499,000 |
| Feb 11, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | - | 4,310,000 |
| Feb 10, 2026 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | 1.20% | 1,846,739 |
| Feb 9, 2026 | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | 1.22% | 2,080,347 |
| Feb 6, 2026 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -1.20% | 2,776,868 |
| Feb 5, 2026 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | - | 3,454,000 |
| Feb 4, 2026 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 1.22% | 1,512,320 |
| Feb 3, 2026 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | - | 1,712,378 |
| Feb 2, 2026 | 0.83 | 0.83 | 0.80 | 0.82 | 0.82 | -2.38% | 7,789,000 |
| Jan 30, 2026 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | - | 2,287,000 |
| Jan 29, 2026 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | - | 4,548,400 |
| Jan 28, 2026 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | - | 4,554,000 |
| Jan 27, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 1.20% | 3,917,000 |
| Jan 26, 2026 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -1.19% | 4,806,000 |
| Jan 23, 2026 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | - | 4,300,000 |
| Jan 22, 2026 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | 2.44% | 2,936,000 |
| Jan 21, 2026 | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | -2.38% | 5,142,040 |
| Jan 20, 2026 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -1.18% | 5,154,000 |
| Jan 19, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | - | 2,200,000 |
| Jan 16, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | - | 3,222,000 |
| Jan 15, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 4,036,000 |
| Jan 14, 2026 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | - | 6,754,480 |
| Jan 13, 2026 | 0.85 | 0.88 | 0.84 | 0.85 | 0.85 | - | 18,430,160 |
| Jan 12, 2026 | 0.84 | 0.89 | 0.84 | 0.85 | 0.85 | - | 33,256,000 |
| Jan 9, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 2,850,000 |
| Jan 8, 2026 | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | - | 3,426,200 |
| Jan 7, 2026 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 1.19% | 2,936,120 |
| Jan 6, 2026 | 0.83 | 0.84 | 0.81 | 0.84 | 0.84 | 2.44% | 5,752,000 |
| Jan 5, 2026 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -1.20% | 3,566,349 |
| Jan 2, 2026 | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | 1.22% | 2,636,000 |
| Dec 31, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | - | 1,466,387 |
| Dec 30, 2025 | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | -2.38% | 3,559,320 |
| Dec 29, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -1.18% | 2,275,000 |
| Dec 24, 2025 | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | - | 2,928,000 |
| Dec 23, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.19% | 2,730,000 |
| Dec 22, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 1.20% | 1,924,000 |
| Dec 19, 2025 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -1.19% | 3,710,600 |
| Dec 18, 2025 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | - | 3,186,000 |
| Dec 17, 2025 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | - | 1,530,000 |
| Dec 16, 2025 | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | - | 4,308,000 |
| Dec 15, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | - | 2,584,000 |
| Dec 12, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | - | 2,830,000 |
| Dec 11, 2025 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | 1.20% | 3,106,000 |
| Dec 10, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -1.19% | 1,536,000 |
| Dec 9, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | 1.20% | 2,924,000 |
| Dec 8, 2025 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -4.60% | 12,824,000 |
| Dec 5, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | - | 1,294,387 |
| Dec 4, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | - | 1,092,000 |
| Dec 3, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | -1.14% | 562,241 |
| Dec 2, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 2.33% | 1,072,000 |
| Dec 1, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | - | 3,508,000 |
| Nov 28, 2025 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -1.15% | 1,348,000 |
| Nov 27, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | - | 1,777,310 |
| Nov 26, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 1.16% | 1,634,000 |
| Nov 25, 2025 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | - | 3,179,800 |
| Nov 24, 2025 | 0.86 | 0.87 | 0.84 | 0.86 | 0.86 | - | 5,187,000 |
| Nov 21, 2025 | 0.87 | 0.87 | 0.84 | 0.86 | 0.86 | -2.27% | 14,480,120 |
| Nov 20, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 2.33% | 3,432,000 |
| Nov 19, 2025 | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | -1.15% | 4,718,794 |
| Nov 18, 2025 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -2.25% | 6,880,000 |
| Nov 17, 2025 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | - | 10,598,000 |
| Nov 14, 2025 | 1.01 | 1.01 | 0.89 | 0.89 | 0.89 | -11.88% | 67,232,000 |
| Nov 13, 2025 | 0.95 | 1.02 | 0.94 | 1.01 | 1.01 | 8.60% | 33,279,060 |
| Nov 12, 2025 | 0.88 | 0.94 | 0.87 | 0.93 | 0.93 | 5.68% | 13,691,680 |
| Nov 11, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | - | 750,000 |
| Nov 10, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 2.33% | 2,270,120 |
| Nov 7, 2025 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -1.15% | 5,574,000 |
| Nov 6, 2025 | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | 1.16% | 6,445,150 |
| Nov 5, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -2.27% | 5,961,000 |
| Nov 4, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -1.12% | 3,492,191 |
| Nov 3, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -1.11% | 2,750,000 |
| Oct 31, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 2.27% | 5,776,130 |
| Oct 30, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | - | 4,638,000 |
| Oct 28, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | -1.12% | 4,020,000 |
| Oct 27, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | 1.14% | 3,126,600 |
| Oct 24, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | 1.15% | 2,230,000 |
| Oct 23, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -2.25% | 8,540,000 |
| Oct 22, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 3,012,000 |
| Oct 21, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | - | 3,169,120 |
| Oct 20, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | 1.12% | 4,152,000 |
| Oct 17, 2025 | 0.92 | 0.93 | 0.89 | 0.89 | 0.89 | -3.26% | 12,865,000 |
| Oct 16, 2025 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -1.08% | 3,038,872 |
| Oct 15, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 1.09% | 7,746,000 |
| Oct 14, 2025 | 0.95 | 0.96 | 0.91 | 0.92 | 0.92 | -3.16% | 13,168,500 |
| Oct 13, 2025 | 0.95 | 0.96 | 0.92 | 0.95 | 0.95 | -3.06% | 14,915,000 |
| Oct 10, 2025 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -4.85% | 18,513,250 |