Vincent Medical Holdings Limited (HKG:1612)
Hong Kong · Delayed Price · Currency is HKD 0.9800
-0.0100 (-1.01%)
At close: Mar 4, 2026
Vincent Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | - | -2.02% | 592,000 |
| Mar 3, 2026 | 1.02 | 1.02 | 0.97 | 0.99 | 0.99 | -2.94% | 1,468,000 |
| Mar 2, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -2.86% | 604,000 |
| Feb 27, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 274,000 |
| Feb 26, 2026 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | - | 290,000 |
| Feb 25, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 326,000 |
| Feb 24, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 282,000 |
| Feb 23, 2026 | 1.03 | 1.08 | 1.03 | 1.06 | 1.06 | 2.91% | 1,956,000 |
| Feb 20, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 216,000 |
| Feb 16, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 266,000 |
| Feb 13, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.94% | 736,000 |
| Feb 12, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 954,000 |
| Feb 11, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 1,704,000 |
| Feb 10, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 898,000 |
| Feb 9, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 2.00% | 1,860,000 |
| Feb 6, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | - | 762,000 |
| Feb 5, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 4.17% | 518,000 |
| Feb 4, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 306,000 |
| Feb 3, 2026 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 2.13% | 720,000 |
| Feb 2, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -5.05% | 1,506,000 |
| Jan 30, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -2.94% | 736,000 |
| Jan 29, 2026 | 0.97 | 1.03 | 0.97 | 1.02 | 1.02 | 5.15% | 3,924,000 |
| Jan 28, 2026 | 0.96 | 0.98 | 0.93 | 0.97 | 0.97 | 12.79% | 10,096,000 |
| Jan 27, 2026 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | - | 472,000 |
| Jan 26, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 274,000 |
| Jan 23, 2026 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -1.15% | 146,000 |
| Jan 22, 2026 | 0.86 | 0.87 | 0.84 | 0.87 | 0.87 | - | 412,000 |
| Jan 21, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jan 20, 2026 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | - | 250,000 |
| Jan 19, 2026 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | - | 274,000 |
| Jan 16, 2026 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -2.25% | 360,000 |
| Jan 15, 2026 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | - | 164,000 |
| Jan 14, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 1.14% | 378,000 |
| Jan 13, 2026 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -2.22% | 712,000 |
| Jan 12, 2026 | 0.89 | 0.90 | 0.87 | 0.90 | 0.90 | 1.12% | 468,000 |
| Jan 9, 2026 | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -2.20% | 576,000 |
| Jan 8, 2026 | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | -1.09% | 636,000 |
| Jan 7, 2026 | 0.94 | 0.94 | 0.90 | 0.92 | 0.92 | -2.13% | 1,368,000 |
| Jan 6, 2026 | 0.88 | 0.95 | 0.86 | 0.94 | 0.94 | 8.05% | 3,462,000 |
| Jan 5, 2026 | 0.82 | 0.89 | 0.82 | 0.87 | 0.87 | 4.82% | 2,326,000 |
| Jan 2, 2026 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | - | 160,000 |
| Dec 31, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 116,000 |
| Dec 30, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 1.22% | 225,164 |
| Dec 29, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -1.20% | 340,000 |
| Dec 24, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | - | 80,000 |
| Dec 23, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | - | 130,000 |
| Dec 22, 2025 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | -1.19% | 222,000 |
| Dec 19, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 1.20% | 324,000 |
| Dec 18, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.22% | 150,000 |
| Dec 17, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 1.23% | 282,000 |