Wuxi Life International Holdings Group Limited (HKG:8148)
Hong Kong
· Delayed Price · Currency is HKD 3.740
-0.160 (-4.10%)
Mar 6, 2026, 4:08 PM HKT
HKG:8148 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.25% | 28,000 |
| Feb 16, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.51% | 20,000 |
| Feb 13, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 7,000 |
| Feb 12, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Feb 11, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Feb 10, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Feb 9, 2026 | 3.80 | 3.93 | 3.80 | 3.93 | 3.93 | -2.48% | 86,000 |
| Feb 6, 2026 | 3.80 | 4.03 | 3.80 | 4.03 | 4.03 | 1.77% | 148,000 |
| Feb 5, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | 10,000 |
| Feb 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 20,000 |
| Feb 3, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -0.74% | 40,000 |
| Feb 2, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Jan 30, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.25% | - |
| Jan 29, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | -5.63% | 99,000 |
| Jan 28, 2026 | 4.28 | 4.28 | 4.25 | 4.26 | 4.26 | -0.47% | 81,600 |
| Jan 27, 2026 | 4.11 | 4.28 | 4.11 | 4.28 | 4.28 | 1.42% | 124,000 |
| Jan 26, 2026 | 4.11 | 4.22 | 4.11 | 4.22 | 4.22 | 2.68% | 380,400 |
| Jan 23, 2026 | 4.11 | 4.11 | 4.07 | 4.11 | 4.11 | 0.24% | 199,000 |
| Jan 22, 2026 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | 0.74% | 60,000 |
| Jan 21, 2026 | 4.04 | 4.08 | 4.04 | 4.07 | 4.07 | - | 140,000 |
| Jan 20, 2026 | 4.03 | 4.07 | 4.03 | 4.07 | 4.07 | 1.75% | 350,000 |
| Jan 19, 2026 | 4.00 | 4.02 | 3.99 | 4.00 | 4.00 | 0.50% | 370,900 |
| Jan 16, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | 2.05% | 74,600 |
| Jan 15, 2026 | 3.74 | 3.88 | 3.74 | 3.90 | 3.90 | 1.56% | 97,800 |
| Jan 14, 2026 | 3.78 | 3.78 | 3.78 | 3.84 | 3.84 | 1.05% | 37,600 |
| Jan 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | - |
| Jan 12, 2026 | 3.80 | 3.80 | 3.76 | 3.78 | 3.78 | 1.89% | 380,000 |
| Jan 9, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1.37% | 45,000 |
| Jan 8, 2026 | 3.73 | 3.73 | 3.66 | 3.66 | 3.66 | -3.68% | 65,000 |
| Jan 7, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 4.68% | 30,000 |
| Jan 6, 2026 | 3.62 | 3.62 | 3.61 | 3.63 | 3.63 | -2.16% | 240,000 |
| Jan 5, 2026 | 3.66 | 3.71 | 3.65 | 3.71 | 3.71 | -7.02% | 101,000 |
| Jan 2, 2026 | 4.04 | 4.04 | 3.80 | 3.99 | 3.99 | - | 220,000 |
| Dec 31, 2025 | 3.61 | 3.99 | 3.35 | 3.99 | 3.99 | 5.00% | 605,500 |
| Dec 30, 2025 | 4.10 | 4.10 | 3.80 | 3.80 | 3.80 | -7.32% | 385,000 |
| Dec 29, 2025 | 3.93 | 4.10 | 3.93 | 4.10 | 4.10 | 4.33% | 287,200 |
| Dec 24, 2025 | 3.88 | 4.00 | 3.88 | 3.93 | 3.93 | 3.42% | 386,000 |
| Dec 23, 2025 | 3.33 | 3.80 | 3.33 | 3.80 | 3.80 | 14.11% | 397,600 |
| Dec 22, 2025 | 3.16 | 3.33 | 3.16 | 3.33 | 3.33 | 8.12% | 361,200 |
| Dec 19, 2025 | 2.98 | 3.08 | 2.90 | 3.08 | 3.08 | 7.69% | 290,000 |
| Dec 18, 2025 | 2.70 | 2.90 | 2.70 | 2.86 | 2.86 | 5.93% | 686,000 |
| Dec 17, 2025 | 2.56 | 2.69 | 2.56 | 2.70 | 2.70 | 8.00% | 260,200 |
| Dec 16, 2025 | 2.45 | 2.50 | 2.45 | 2.50 | 2.50 | 3.31% | 177,800 |
| Dec 15, 2025 | 2.37 | 2.42 | 2.33 | 2.42 | 2.42 | 1.68% | 393,000 |
| Dec 12, 2025 | 2.34 | 2.38 | 2.33 | 2.38 | 2.38 | 1.71% | 340,000 |
| Dec 11, 2025 | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | 1.30% | 60,000 |
| Dec 10, 2025 | 2.26 | 2.32 | 2.26 | 2.31 | 2.31 | 2.67% | 201,300 |
| Dec 9, 2025 | 2.40 | 2.45 | 1.96 | 2.25 | 2.25 | - | 1,321,000 |
| Dec 8, 2025 | 2.23 | 2.25 | 2.13 | 2.25 | 2.25 | 2.27% | 627,500 |
| Dec 5, 2025 | 2.15 | 2.20 | 2.12 | 2.20 | 2.20 | 1.38% | 1,630,400 |
| Dec 4, 2025 | 2.08 | 2.17 | 2.08 | 2.17 | 2.17 | 4.33% | 640,000 |
| Dec 3, 2025 | 2.05 | 2.08 | 2.05 | 2.08 | 2.08 | 1.46% | 460,000 |
| Dec 2, 2025 | 2.04 | 2.05 | 2.03 | 2.05 | 2.05 | - | 540,000 |
| Dec 1, 2025 | 1.99 | 2.05 | 1.98 | 2.05 | 2.05 | 0.49% | 180,216 |
| Nov 28, 2025 | 2.02 | 2.05 | 1.97 | 2.04 | 2.04 | 0.49% | 1,444,000 |
| Nov 27, 2025 | 1.99 | 2.03 | 1.99 | 2.03 | 2.03 | 2.01% | 980,000 |
| Nov 26, 2025 | 1.98 | 2.00 | 1.96 | 1.99 | 1.99 | -1.00% | 864,000 |
| Nov 25, 2025 | 2.04 | 2.05 | 1.96 | 2.01 | 2.01 | -1.95% | 1,020,000 |
| Nov 24, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 2.50% | 916,000 |
| Nov 21, 2025 | 1.98 | 2.00 | 1.90 | 2.00 | 2.00 | 1.01% | 636,000 |
| Nov 20, 2025 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 1.54% | 200,000 |
| Nov 19, 2025 | 1.92 | 1.96 | 1.92 | 1.95 | 1.95 | 1.56% | 390,000 |
| Nov 18, 2025 | 1.91 | 1.92 | 1.86 | 1.92 | 1.92 | 0.52% | 400,000 |
| Nov 17, 2025 | 1.83 | 1.91 | 1.83 | 1.91 | 1.91 | 4.37% | 438,000 |
| Nov 14, 2025 | 1.65 | 1.83 | 1.65 | 1.83 | 1.83 | 4.57% | 217,000 |
| Nov 13, 2025 | 1.60 | 1.75 | 1.60 | 1.75 | 1.75 | 13.64% | 100,800 |
| Nov 12, 2025 | 1.51 | 1.54 | 1.48 | 1.54 | 1.54 | 5.48% | 84,000 |
| Nov 11, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 24,000 |
| Nov 10, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 3.57% | 440,000 |
| Nov 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 820,000 |
| Nov 6, 2025 | 1.49 | 1.49 | 1.27 | 1.39 | 1.39 | -10.32% | 860,000 |
| Nov 5, 2025 | 1.71 | 1.71 | 1.46 | 1.55 | 1.55 | -9.88% | 407,000 |
| Nov 4, 2025 | 2.02 | 2.02 | 1.69 | 1.72 | 1.72 | -15.27% | 1,501,200 |
| Nov 3, 2025 | 1.90 | 2.05 | 1.81 | 2.03 | 2.03 | 6.84% | 1,404,400 |
| Oct 31, 2025 | 1.72 | 1.90 | 1.65 | 1.90 | 1.90 | 10.47% | 2,098,000 |
| Oct 30, 2025 | 1.58 | 1.78 | 1.55 | 1.72 | 1.72 | 21.13% | 798,900 |
| Oct 28, 2025 | 1.45 | 1.50 | 1.33 | 1.42 | 1.42 | 8.40% | 140,000 |
| Oct 27, 2025 | 1.16 | 1.27 | 1.16 | 1.31 | 1.31 | 14.91% | 274,600 |
| Oct 24, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | - |
| Oct 23, 2025 | 1.09 | 1.09 | 1.08 | 1.10 | 1.10 | 0.92% | 60,000 |
| Oct 22, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 20,000 |
| Oct 21, 2025 | 1.04 | 1.09 | 1.03 | 1.09 | 1.09 | 6.86% | 129,600 |
| Oct 20, 2025 | 0.94 | 0.98 | 0.94 | 1.02 | 1.02 | 15.91% | 5,645,000 |
| Oct 17, 2025 | 0.82 | 0.89 | 0.82 | 0.88 | 0.88 | 8.64% | 260,000 |
| Oct 16, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | - | 860,000 |
| Oct 15, 2025 | 0.80 | 0.80 | 0.80 | 0.81 | 0.81 | 1.25% | 166,000 |
| Oct 14, 2025 | 0.79 | 0.80 | 0.73 | 0.80 | 0.80 | - | 260,000 |
| Oct 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 10, 2025 | 0.80 | 0.89 | 0.80 | 0.80 | 0.80 | 3.90% | 87,200 |