Vincent Medical Holdings Limited (HKG:1612)
Hong Kong · Delayed Price · Currency is HKD 0.8700
0.00 (0.00%)
Aug 8, 2025, 2:39 PM HKT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | - | 328,000 |
| Aug 7, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 1.16% | 434,000 |
| Aug 6, 2025 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | -2.27% | 954,000 |
| Aug 5, 2025 | 0.87 | 0.88 | 0.85 | 0.88 | 0.88 | - | 1,532,000 |
| Aug 4, 2025 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | 1.15% | 818,000 |
| Aug 1, 2025 | 0.92 | 0.95 | 0.85 | 0.87 | 0.87 | -6.45% | 2,718,000 |
| Jul 31, 2025 | 0.91 | 0.95 | 0.90 | 0.93 | 0.93 | 3.33% | 3,862,000 |
| Jul 30, 2025 | 0.84 | 0.92 | 0.83 | 0.90 | 0.90 | 8.43% | 6,485,100 |
| Jul 29, 2025 | 0.80 | 0.86 | 0.80 | 0.83 | 0.83 | 2.47% | 4,028,900 |
| Jul 28, 2025 | 0.82 | 0.83 | 0.80 | 0.81 | 0.81 | -2.41% | 3,062,000 |
| Jul 25, 2025 | 0.75 | 0.87 | 0.75 | 0.83 | 0.83 | 25.76% | 21,114,000 |
| Jul 24, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 648,000 |
| Jul 23, 2025 | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | - | 3,242,000 |
| Jul 22, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 652,000 |
| Jul 21, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 1.54% | 594,000 |
| Jul 18, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 240,000 |
| Jul 17, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 3.17% | 560,000 |
| Jul 16, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 1,012,000 |
| Jul 15, 2025 | 0.67 | 0.67 | 0.63 | 0.64 | 0.64 | -1.54% | 1,300,000 |
| Jul 14, 2025 | 0.64 | 0.67 | 0.63 | 0.65 | 0.65 | 3.17% | 1,222,000 |
| Jul 11, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | 1.61% | 1,136,000 |
| Jul 10, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | 1.64% | 456,000 |
| Jul 9, 2025 | 0.63 | 0.66 | 0.59 | 0.61 | 0.61 | -3.17% | 1,032,000 |
| Jul 8, 2025 | 0.60 | 0.65 | 0.58 | 0.63 | 0.63 | 5.00% | 2,686,000 |
| Jul 7, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 9.09% | 2,334,000 |
| Jul 4, 2025 | 0.52 | 0.58 | 0.52 | 0.55 | 0.55 | 7.84% | 2,442,000 |
| Jul 3, 2025 | 0.50 | 0.53 | 0.50 | 0.51 | 0.51 | 4.08% | 1,882,000 |
| Jul 2, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | - | 344,000 |
| Jun 30, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -2.00% | 1,384,000 |
| Jun 27, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 4.17% | 868,000 |
| Jun 26, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 200,000 |
| Jun 25, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 352,000 |
| Jun 24, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | 4.26% | 1,782,000 |
| Jun 23, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 2.17% | 294,000 |
| Jun 20, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -1.08% | 334,000 |
| Jun 19, 2025 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | 3.33% | 488,000 |
| Jun 18, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -2.17% | 270,000 |
| Jun 17, 2025 | 0.46 | 0.49 | 0.46 | 0.46 | 0.46 | -1.08% | 406,000 |
| Jun 16, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | - | 964,000 |
| Jun 13, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | -4.12% | 986,000 |
| Jun 12, 2025 | 0.42 | 0.49 | 0.42 | 0.49 | 0.49 | 18.29% | 5,962,000 |
| Jun 11, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 144,000 |
| Jun 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 340,000 |
| Jun 9, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 160,000 |
| Jun 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 286,000 |
| Jun 5, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.25% | 58,000 |
| Jun 4, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 638,000 |
| Jun 3, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 316,000 |
| Jun 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 326,000 |
| May 30, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 504,000 |