Vincent Medical Holdings Limited (HKG:1612)
Hong Kong · Delayed Price · Currency is HKD 0.8600
-0.0200 (-2.27%)
May 11, 2026, 3:58 PM HKT
Vincent Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -2.27% | 952,000 |
| May 8, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | - | 294,000 |
| May 7, 2026 | 0.91 | 0.92 | 0.87 | 0.88 | 0.88 | -3.30% | 2,224,000 |
| May 6, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 754,000 |
| May 5, 2026 | 0.87 | 0.93 | 0.87 | 0.92 | 0.92 | 5.75% | 2,574,000 |
| May 4, 2026 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 2.35% | 1,090,000 |
| Apr 30, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | 474,000 |
| Apr 29, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | - | 76,000 |
| Apr 28, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 160,000 |
| Apr 27, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 174,000 |
| Apr 24, 2026 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | -1.15% | 270,000 |
| Apr 23, 2026 | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | -2.25% | 552,000 |
| Apr 22, 2026 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | -1.11% | 288,000 |
| Apr 21, 2026 | 0.89 | 0.90 | 0.87 | 0.90 | 0.90 | - | 668,000 |
| Apr 20, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -1.10% | 482,000 |
| Apr 17, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 402,000 |
| Apr 16, 2026 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | -1.08% | 398,000 |
| Apr 15, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 224,000 |
| Apr 14, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 292,000 |
| Apr 13, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | - | 226,000 |
| Apr 10, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 318,000 |
| Apr 9, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -1.06% | 908,000 |
| Apr 8, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 2.17% | 226,000 |
| Apr 2, 2026 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -2.13% | 754,000 |
| Apr 1, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 3.30% | 466,000 |
| Mar 31, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | - | 238,000 |
| Mar 30, 2026 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | -2.15% | 110,000 |
| Mar 27, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | - | 346,000 |
| Mar 26, 2026 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | -1.06% | 286,000 |
| Mar 25, 2026 | 0.94 | 0.95 | 0.89 | 0.94 | 0.94 | 1.08% | 432,000 |
| Mar 24, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 4.49% | 180,000 |
| Mar 23, 2026 | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -4.30% | 1,472,000 |
| Mar 20, 2026 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | -3.12% | 670,000 |
| Mar 19, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | - | 230,000 |
| Mar 18, 2026 | 0.97 | 0.97 | 0.92 | 0.96 | 0.96 | -2.04% | 772,000 |
| Mar 17, 2026 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | 1.03% | 294,000 |
| Mar 16, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -3.00% | 952,000 |
| Mar 13, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 2.04% | 784,000 |
| Mar 12, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 56,000 |
| Mar 11, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -1.00% | 196,000 |
| Mar 10, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 4.17% | 270,000 |
| Mar 9, 2026 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -4.00% | 656,000 |
| Mar 6, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 292,000 |
| Mar 5, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 2.04% | 456,000 |
| Mar 4, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 766,000 |
| 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 |