Yahoo
    HKSE - Delayed Quote HKD

    CK Life Sciences Int'l., (Holdings) Inc. (0775.HK)

    0.535 +0.010 (+1.90%)
    At close: November 9 at 4:08:03 PM GMT+8
    Currency in HKD
    Download
    Date Open High Low Close Adj Close Volume
    Nov 10, 2026
    		 0.530 0.540 0.530 0.535 0.535 582,000
    Nov 9, 2026
    		 0.530 0.545 0.520 0.535 0.535 2,170,000
    Nov 6, 2026
    		 0.525 0.540 0.525 0.525 0.525 900,000
    Nov 5, 2026
    		 0.540 0.555 0.530 0.530 0.530 2,769,000
    Nov 4, 2026
    		 0.505 0.545 0.505 0.540 0.540 4,050,040
    Nov 3, 2026
    		 0.495 0.505 0.490 0.495 0.495 805,841
    Nov 2, 2026
    		 0.490 0.500 0.485 0.495 0.495 904,001
    Oct 30, 2026
    		 0.490 0.495 0.490 0.490 0.490 992,637
    Oct 29, 2026
    		 0.495 0.500 0.485 0.485 0.485 1,424,000
    Oct 28, 2026
    		 0.485 0.495 0.485 0.490 0.490 984,000
    Oct 27, 2026
    		 0.495 0.495 0.485 0.485 0.485 724,000
    Oct 26, 2026
    		 0.495 0.500 0.485 0.495 0.495 1,190,000
    Oct 23, 2026
    		 0.495 0.500 0.490 0.490 0.490 1,917,332
    Oct 22, 2026
    		 0.505 0.510 0.495 0.495 0.495 3,530,000
    Oct 21, 2026
    		 0.510 0.515 0.505 0.505 0.505 856,000
    Oct 20, 2026
    		 0.510 0.515 0.510 0.510 0.510 868,000
    Oct 16, 2026
    		 0.510 0.520 0.510 0.510 0.510 956,000
    Oct 15, 2026
    		 0.515 0.520 0.510 0.510 0.510 1,490,000
    Oct 14, 2026
    		 0.530 0.540 0.520 0.520 0.520 1,128,000
    Oct 13, 2026
    		 0.515 0.550 0.510 0.535 0.535 2,516,000
    Oct 12, 2026
    		 0.520 0.525 0.510 0.510 0.510 715,000
    Oct 9, 2026
    		 0.520 0.520 0.510 0.520 0.520 1,706,000
    Oct 8, 2026
    		 0.530 0.530 0.520 0.520 0.520 1,054,440
    Oct 7, 2026
    		 0.525 0.540 0.525 0.530 0.530 1,091,338
    Oct 6, 2026
    		 0.525 0.530 0.520 0.525 0.525 1,210,000
    Oct 5, 2026
    		 0.530 0.530 0.520 0.525 0.525 493,142
    Oct 2, 2026
    		 0.545 0.545 0.525 0.530 0.530 2,940,000
    Sep 30, 2026
    		 0.535 0.545 0.530 0.545 0.545 2,808,000
    Sep 29, 2026
    		 0.540 0.540 0.535 0.535 0.535 990,000
    Sep 28, 2026
    		 0.550 0.550 0.535 0.535 0.535 1,595,000
    Sep 25, 2026
    		 0.550 0.555 0.540 0.550 0.550 1,886,000
    Sep 24, 2026
    		 0.550 0.555 0.545 0.550 0.550 655,300
    Sep 23, 2026
    		 0.550 0.555 0.550 0.555 0.555 1,559,628
    Sep 22, 2026
    		 0.550 0.555 0.545 0.545 0.545 1,728,000
    Sep 21, 2026
    		 0.550 0.550 0.545 0.545 0.545 648,462
    Sep 18, 2026
    		 0.545 0.550 0.545 0.550 0.550 830,000
    Sep 17, 2026
    		 0.550 0.550 0.540 0.545 0.545 676,000
    Sep 16, 2026
    		 0.535 0.550 0.535 0.550 0.550 1,542,000
    Sep 15, 2026
    		 0.560 0.560 0.535 0.540 0.540 3,558,000
    Sep 14, 2026
    		 0.560 0.560 0.550 0.550 0.550 2,200,000
    Sep 11, 2026
    		 0.555 0.560 0.550 0.560 0.560 2,720,330
    Sep 10, 2026
    		 0.555 0.565 0.550 0.555 0.555 2,238,000
    Sep 9, 2026
    		 0.560 0.565 0.555 0.555 0.555 2,456,080
    Sep 8, 2026
    		 0.570 0.570 0.560 0.560 0.560 1,954,000
    Sep 7, 2026
    		 0.595 0.595 0.570 0.570 0.570 2,899,354
    Sep 4, 2026
    		 0.590 0.600 0.585 0.590 0.590 2,264,000
    Sep 3, 2026
    		 0.580 0.590 0.575 0.585 0.585 1,477,794
    Sep 2, 2026
    		 0.590 0.590 0.580 0.580 0.580 884,000
    Sep 1, 2026
    		 0.590 0.595 0.580 0.590 0.590 6,148,000
    Aug 31, 2026
    		 0.600 0.600 0.575 0.580 0.580 49,781,955
    Aug 28, 2026
    		 0.635 0.635 0.595 0.600 0.600 11,361,000
    Aug 27, 2026
    		 0.640 0.640 0.590 0.635 0.635 12,254,000
    Aug 26, 2026
    		 0.610 0.635 0.605 0.635 0.635 6,074,000
    Aug 25, 2026
    		 0.595 0.615 0.590 0.615 0.615 2,465,212
    Aug 24, 2026
    		 0.605 0.610 0.580 0.595 0.595 3,286,125
    Aug 21, 2026
    		 0.610 0.640 0.600 0.605 0.605 7,584,000
    Aug 20, 2026
    		 0.565 0.655 0.560 0.600 0.600 23,158,000
    Aug 19, 2026
    		 0.550 0.555 0.535 0.545 0.545 4,604,040
    Aug 18, 2026
    		 0.570 0.570 0.550 0.550 0.550 3,574,000
    Aug 17, 2026
    		 0.545 0.580 0.540 0.570 0.570 5,184,000
    Aug 14, 2026
    		 0.540 0.545 0.530 0.545 0.545 3,920,000
    Aug 13, 2026
    		 0.555 0.555 0.540 0.540 0.540 7,092,000
    Aug 12, 2026
    		 0.570 0.570 0.550 0.555 0.555 3,284,332
    Aug 11, 2026
    		 0.580 0.580 0.570 0.570 0.570 3,554,000
    Aug 10, 2026
    		 0.580 0.585 0.565 0.580 0.580 4,458,000
    Aug 7, 2026
    		 0.555 0.580 0.555 0.580 0.580 4,772,000
    Aug 6, 2026
    		 0.570 0.575 0.550 0.555 0.555 5,114,000
    Aug 5, 2026
    		 0.575 0.585 0.570 0.575 0.575 3,178,000
    Aug 4, 2026
    		 0.570 0.580 0.565 0.580 0.580 2,596,175
    Aug 3, 2026
    		 0.570 0.575 0.565 0.570 0.570 1,104,000
    Jul 31, 2026
    		 0.570 0.570 0.560 0.560 0.560 1,387,566
    Jul 30, 2026
    		 0.560 0.570 0.550 0.560 0.560 2,234,000
    Jul 29, 2026
    		 0.550 0.560 0.550 0.550 0.550 2,446,000
    Jul 28, 2026
    		 0.560 0.570 0.550 0.550 0.550 2,217,000
    Jul 27, 2026
    		 0.570 0.570 0.560 0.560 0.560 1,470,000
    Jul 24, 2026
    		 0.570 0.580 0.560 0.570 0.570 1,653,000
    Jul 23, 2026
    		 0.580 0.580 0.570 0.570 0.570 1,970,000
    Jul 22, 2026
    		 0.580 0.590 0.580 0.580 0.580 1,224,000
    Jul 21, 2026
    		 0.580 0.580 0.570 0.580 0.580 1,520,000
    Jul 20, 2026
    		 0.590 0.590 0.570 0.580 0.580 1,634,000
    Jul 17, 2026
    		 0.590 0.590 0.560 0.580 0.580 4,480,000
    Jul 16, 2026
    		 0.580 0.610 0.580 0.590 0.590 5,326,000
    Jul 15, 2026
    		 0.570 0.590 0.570 0.580 0.580 2,354,000
    Jul 14, 2026
    		 0.580 0.580 0.560 0.570 0.570 4,356,000
    Jul 13, 2026
    		 0.590 0.590 0.580 0.590 0.590 1,314,000
    Jul 10, 2026
    		 0.580 0.600 0.580 0.590 0.590 2,480,000
    Jul 9, 2026
    		 0.600 0.600 0.580 0.580 0.580 1,270,000
    Jul 8, 2026
    		 0.570 0.610 0.570 0.600 0.600 4,486,000
    Jul 7, 2026
    		 0.600 0.600 0.570 0.570 0.570 1,874,000
    Jul 6, 2026
    		 0.610 0.620 0.600 0.600 0.600 1,042,000
    Jul 3, 2026
    		 0.580 0.610 0.580 0.600 0.600 2,227,032
    Jul 2, 2026
    		 0.580 0.590 0.580 0.580 0.580 2,588,000
    Jun 30, 2026
    		 0.600 0.600 0.570 0.570 0.570 6,571,000
    Jun 29, 2026
    		 0.590 0.610 0.580 0.600 0.600 1,818,779
    Jun 26, 2026
    		 0.590 0.600 0.580 0.590 0.590 2,892,000
    Jun 25, 2026
    		 0.600 0.600 0.590 0.600 0.600 1,955,112
    Jun 24, 2026
    		 0.600 0.610 0.590 0.610 0.610 2,580,164
    Jun 23, 2026
    		 0.630 0.640 0.590 0.600 0.600 18,113,000
    Jun 22, 2026
    		 0.650 0.650 0.620 0.630 0.630 5,396,000
    Jun 18, 2026
    		 0.660 0.660 0.650 0.650 0.650 3,655,000
    Jun 17, 2026
    		 0.670 0.680 0.660 0.670 0.670 1,219,060
    Jun 16, 2026
    		 0.680 0.680 0.660 0.670 0.670 2,200,000
    Jun 15, 2026
    		 0.680 0.690 0.680 0.690 0.690 664,240
    Jun 12, 2026
    		 0.670 0.690 0.670 0.680 0.680 1,939,638
    Jun 11, 2026
    		 0.680 0.680 0.660 0.670 0.670 3,055,542
    Jun 10, 2026
    		 0.690 0.690 0.680 0.680 0.680 1,377,000
    Jun 9, 2026
    		 0.690 0.690 0.680 0.690 0.690 1,960,000
    Jun 8, 2026
    		 0.690 0.690 0.670 0.690 0.690 3,364,000
    Jun 5, 2026
    		 0.690 0.700 0.690 0.700 0.700 458,000
    Jun 4, 2026
    		 0.700 0.700 0.690 0.690 0.690 1,924,120
    Jun 3, 2026
    		 0.710 0.710 0.690 0.700 0.700 4,724,236
    Jun 2, 2026
    		 0.730 0.730 0.710 0.710 0.710 2,561,000
    Jun 1, 2026
    		 0.730 0.760 0.720 0.730 0.730 5,502,600
    May 29, 2026
    		 0.680 0.730 0.670 0.730 0.730 10,433,000
    May 28, 2026
    		 0.680 0.690 0.670 0.680 0.680 2,460,000
    May 27, 2026
    		 0.690 0.690 0.680 0.680 0.680 3,628,000
    May 26, 2026
    		 0.710 0.710 0.690 0.700 0.700 3,411,000
    May 22, 2026
    		 0.720 0.720 0.710 0.710 0.710 2,040,000
    May 21, 2026
    		 0.720 0.720 0.710 0.710 0.710 1,390,000
    May 20, 2026
    		 0.720 0.720 0.710 0.720 0.720 2,690,000
    May 19, 2026
    		 0.720 0.730 0.710 0.720 0.720 2,086,040
    May 18, 2026
    		 0.710 0.720 0.710 0.710 0.710 1,546,000
    May 15, 2026
    		 0.730 0.730 0.720 0.720 0.720 1,429,200
    May 14, 2026
    		 0.740 0.740 0.720 0.720 0.720 2,770,000
    May 13, 2026
    		 0.750 0.750 0.730 0.730 0.730 2,210,000
    May 12, 2026
    		 0.750 0.750 0.740 0.740 0.740 2,828,000
    May 11, 2026
    		 0.740 0.750 0.740 0.750 0.750 2,166,000
    May 8, 2026
    		 0.750 0.750 0.740 0.750 0.750 3,030,000
    May 7, 2026
    		 0.750 0.750 0.740 0.750 0.750 1,098,000
    May 6, 2026
    		 0.750 0.750 0.730 0.750 0.750 1,032,000
    May 5, 2026
    		 0.730 0.740 0.720 0.740 0.740 1,493,577
    May 4, 2026
    		 0.720 0.740 0.710 0.730 0.730 2,488,000
    Apr 30, 2026
    		 0.720 0.730 0.710 0.720 0.720 2,296,000
    Apr 29, 2026
    		 0.720 0.730 0.720 0.720 0.720 1,573,000
    Apr 28, 2026
    		 0.720 0.730 0.710 0.730 0.730 3,174,000
    Apr 27, 2026
    		 0.720 0.730 0.720 0.730 0.730 1,290,000
    Apr 24, 2026
    		 0.730 0.730 0.720 0.730 0.730 1,354,210
    Apr 23, 2026
    		 0.750 0.750 0.730 0.740 0.740 1,380,000
    Apr 22, 2026
    		 0.720 0.750 0.720 0.750 0.750 2,806,900
    Apr 21, 2026
    		 0.710 0.730 0.710 0.730 0.730 1,250,006
    Apr 20, 2026
    		 0.730 0.730 0.720 0.720 0.720 1,740,000
    Apr 17, 2026
    		 0.740 0.740 0.720 0.730 0.730 1,764,500
    Apr 16, 2026
    		 0.730 0.750 0.730 0.740 0.740 3,068,000
    Apr 15, 2026
    		 0.730 0.740 0.720 0.730 0.730 1,388,387
    Apr 14, 2026
    		 0.720 0.730 0.720 0.730 0.730 1,164,000
    Apr 13, 2026
    		 0.740 0.740 0.720 0.720 0.720 1,850,000
    Apr 10, 2026
    		 0.760 0.760 0.740 0.740 0.740 3,510,000
    Apr 9, 2026
    		 0.750 0.750 0.740 0.750 0.750 2,205,496
    Apr 8, 2026
    		 0.740 0.760 0.730 0.750 0.750 4,518,933
    Apr 2, 2026
    		 0.740 0.740 0.720 0.730 0.730 3,306,000
    Apr 1, 2026
    		 0.690 0.740 0.690 0.740 0.740 8,846,000
    Mar 31, 2026
    		 0.660 0.680 0.660 0.680 0.680 3,172,000
    Mar 30, 2026
    		 0.660 0.670 0.640 0.670 0.670 6,648,000
    Mar 27, 2026
    		 0.670 0.670 0.660 0.660 0.660 1,958,771
    Mar 26, 2026
    		 0.680 0.680 0.660 0.670 0.670 3,192,000
    Mar 25, 2026
    		 0.690 0.700 0.680 0.680 0.680 3,274,000
    Mar 24, 2026
    		 0.690 0.700 0.680 0.690 0.690 3,544,000
    Mar 23, 2026
    		 0.700 0.700 0.660 0.670 0.670 11,782,000
    Mar 20, 2026
    		 0.740 0.740 0.710 0.710 0.710 10,540,000
    Mar 19, 2026
    		 0.770 0.770 0.740 0.750 0.750 2,638,000
    Mar 18, 2026
    		 0.790 0.790 0.740 0.760 0.760 14,076,000
    Mar 17, 2026
    		 0.800 0.810 0.790 0.790 0.790 5,066,804
    Mar 16, 2026
    		 0.780 0.800 0.780 0.790 0.790 2,410,000
    Mar 13, 2026
    		 0.790 0.800 0.780 0.790 0.790 2,314,000
    Mar 12, 2026
    		 0.800 0.800 0.780 0.800 0.800 5,882,000
    Mar 11, 2026
    		 0.780 0.810 0.780 0.800 0.800 9,788,000
    Mar 10, 2026
    		 0.770 0.780 0.760 0.780 0.780 2,548,000
    Mar 9, 2026
    		 0.780 0.780 0.740 0.770 0.770 11,696,569
    Mar 6, 2026
    		 0.790 0.800 0.780 0.790 0.790 7,560,000
    Mar 5, 2026
    		 0.790 0.810 0.790 0.790 0.790 6,530,000
    Mar 4, 2026
    		 0.800 0.800 0.770 0.790 0.790 10,052,000
    Mar 3, 2026
    		 0.820 0.820 0.800 0.800 0.800 8,122,407
    Mar 2, 2026
    		 0.840 0.840 0.800 0.810 0.810 12,238,000
    Feb 27, 2026
    		 0.850 0.860 0.840 0.840 0.840 86,548,000
    Feb 26, 2026
    		 0.860 0.870 0.840 0.850 0.850 7,976,000
    Feb 25, 2026
    		 0.840 0.880 0.840 0.860 0.860 52,182,000
    Feb 24, 2026
    		 0.840 0.840 0.830 0.840 0.840 11,608,000
    Feb 23, 2026
    		 0.830 0.840 0.830 0.840 0.840 5,590,000
    Feb 20, 2026
    		 0.840 0.840 0.830 0.840 0.840 2,914,000
    Feb 16, 2026
    		 0.840 0.840 0.840 0.840 0.840 -
    Feb 13, 2026
    		 0.830 0.840 0.830 0.840 0.840 4,308,000
    Feb 12, 2026
    		 0.830 0.840 0.830 0.830 0.830 7,499,000
    Feb 11, 2026
    		 0.830 0.840 0.830 0.840 0.840 4,310,000
    Feb 10, 2026
    		 0.830 0.840 0.820 0.840 0.840 1,846,739
    Feb 9, 2026
    		 0.820 0.840 0.820 0.830 0.830 2,080,347
    Feb 6, 2026
    		 0.830 0.830 0.810 0.820 0.820 2,776,868
    Feb 5, 2026
    		 0.830 0.840 0.820 0.830 0.830 3,454,000
    Feb 4, 2026
    		 0.820 0.830 0.820 0.830 0.830 1,512,320
    Feb 3, 2026
    		 0.820 0.830 0.810 0.820 0.820 1,712,378
    Feb 2, 2026
    		 0.830 0.830 0.800 0.820 0.820 7,789,000
    Jan 30, 2026
    		 0.840 0.840 0.830 0.840 0.840 2,287,000
    Jan 29, 2026
    		 0.840 0.850 0.830 0.840 0.840 4,548,400
    Jan 28, 2026
    		 0.830 0.850 0.830 0.840 0.840 4,554,000
    Jan 27, 2026
    		 0.830 0.840 0.830 0.840 0.840 3,917,000
    Jan 26, 2026
    		 0.840 0.850 0.820 0.830 0.830 4,806,000
    Jan 23, 2026
    		 0.850 0.850 0.830 0.840 0.840 4,300,000
    Jan 22, 2026
    		 0.830 0.840 0.820 0.840 0.840 2,936,000
    Jan 21, 2026
    		 0.830 0.840 0.820 0.820 0.820 5,142,040
    Jan 20, 2026
    		 0.850 0.850 0.830 0.840 0.840 5,154,000
    Jan 19, 2026
    		 0.840 0.850 0.840 0.850 0.850 2,200,000
    Jan 16, 2026
    		 0.840 0.850 0.840 0.850 0.850 3,222,000
    Jan 15, 2026
    		 0.850 0.850 0.840 0.850 0.850 4,036,000
    Jan 14, 2026
    		 0.850 0.860 0.840 0.850 0.850 6,754,480
    Jan 13, 2026
    		 0.850 0.880 0.840 0.850 0.850 18,430,164
    Jan 12, 2026
    		 0.840 0.890 0.840 0.850 0.850 33,256,000
    Jan 9, 2026
    		 0.850 0.850 0.840 0.850 0.850 2,850,000
    Jan 8, 2026
    		 0.850 0.850 0.830 0.850 0.850 3,426,200
    Jan 7, 2026
    		 0.840 0.850 0.830 0.850 0.850 2,936,120
    Jan 6, 2026
    		 0.830 0.840 0.810 0.840 0.840 5,752,000
    Jan 5, 2026
    		 0.830 0.830 0.820 0.820 0.820 3,566,349
    Jan 2, 2026
    		 0.820 0.840 0.820 0.830 0.830 2,636,000
    Dec 31, 2025
    		 0.820 0.820 0.820 0.820 0.820 -
    Dec 30, 2025
    		 0.830 0.840 0.820 0.820 0.820 3,559,320
    Dec 29, 2025
    		 0.850 0.850 0.830 0.840 0.840 2,275,000
    Dec 24, 2025
    		 0.850 0.850 0.850 0.850 0.850 -
    Dec 23, 2025
    		 0.840 0.850 0.840 0.850 0.850 2,730,000
    Dec 22, 2025
    		 0.830 0.840 0.830 0.840 0.840 1,924,000
    Dec 19, 2025
    		 0.840 0.850 0.830 0.830 0.830 3,710,600
    Dec 18, 2025
    		 0.830 0.840 0.820 0.840 0.840 3,186,000
    Dec 17, 2025
    		 0.830 0.840 0.820 0.840 0.840 1,530,000
    Dec 16, 2025
    		 0.840 0.850 0.820 0.840 0.840 4,308,000
    Dec 15, 2025
    		 0.840 0.850 0.830 0.840 0.840 2,584,000
    Dec 12, 2025
    		 0.850 0.850 0.840 0.840 0.840 2,830,000
    Dec 11, 2025
    		 0.830 0.850 0.830 0.840 0.840 3,106,000
    Dec 10, 2025
    		 0.840 0.840 0.830 0.830 0.830 1,536,000
    Dec 9, 2025
    		 0.840 0.850 0.830 0.840 0.840 2,924,000
    Dec 8, 2025
    		 0.860 0.860 0.830 0.830 0.830 12,824,000
    Dec 5, 2025
    		 0.870 0.870 0.860 0.870 0.870 1,294,387
    Dec 4, 2025
    		 0.860 0.870 0.860 0.870 0.870 1,092,000
    Dec 3, 2025
    		 0.870 0.870 0.860 0.870 0.870 562,241
    Dec 2, 2025
    		 0.860 0.880 0.860 0.880 0.880 1,072,000
    Dec 1, 2025
    		 0.870 0.870 0.860 0.860 0.860 3,508,000
    Nov 28, 2025
    		 0.860 0.870 0.860 0.860 0.860 1,348,000
    Nov 27, 2025
    		 0.870 0.880 0.860 0.870 0.870 1,777,310
    Nov 26, 2025
    		 0.860 0.870 0.850 0.870 0.870 1,634,000
    Nov 25, 2025
    		 0.860 0.870 0.850 0.860 0.860 3,179,800
    Nov 24, 2025
    		 0.860 0.870 0.840 0.860 0.860 5,187,000
    Nov 21, 2025
    		 0.870 0.870 0.840 0.860 0.860 14,480,120
    Nov 20, 2025
    		 0.860 0.880 0.860 0.880 0.880 3,432,000
    Nov 19, 2025
    		 0.870 0.880 0.860 0.860 0.860 4,718,794
    Nov 18, 2025
    		 0.880 0.890 0.860 0.870 0.870 6,880,000
    Nov 17, 2025
    		 0.900 0.900 0.870 0.890 0.890 10,598,000
    Nov 14, 2025
    		 1.010 1.010 0.890 0.890 0.890 67,232,000
    Nov 13, 2025
    		 0.950 1.020 0.940 1.010 1.010 33,279,063
    Nov 12, 2025
    		 0.880 0.940 0.870 0.930 0.930 13,691,680
    Nov 11, 2025
    		 0.880 0.880 0.870 0.880 0.880 750,000
    Nov 10, 2025
    		 0.860 0.880 0.860 0.880 0.880 2,270,120

    Related Tickers

    Mobilize your Website
    View Site in Mobile | Classic
    Share by: