Vico International Holdings Limited (HKG:1621)
Hong Kong · Delayed Price · Currency is HKD 0.1670
+0.0030 (1.83%)
May 8, 2026, 3:12 PM HKT
HKG:1621 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.44% | 152,000 |
| May 7, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.80% | 168,000 |
| May 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 416,000 |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 224,000 |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.22% | 160,000 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.61% | 224,000 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.12% | 648,000 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.94% | 192,000 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 120,000 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 688,000 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.18% | 408,000 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 768,000 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.07% | 224,000 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.21% | 4,560,000 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 632,000 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.49% | 104,000 |
| Apr 15, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -4.44% | 568,000 |
| Apr 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 576,000 |
| Apr 13, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 6.94% | 552,000 |
| Apr 10, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 104,000 |
| Apr 9, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 6.79% | 640,000 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 360,000 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 640,000 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.71% | 264,000 |
| Mar 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.80% | - |
| Mar 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.21% | 1,584,000 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 512,000 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.95% | 1,968,000 |
| Mar 23, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.21% | 288,000 |
| Mar 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.69% | 584,000 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.53% | 672,000 |
| Mar 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.60% | 720,000 |
| Mar 17, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.13% | 1,008,000 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.53% | 656,000 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 4.74% | 440,000 |
| Mar 12, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 552,000 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 248,000 |
| Mar 10, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.41% | 2,112,000 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 552,000 |
| Mar 6, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.86% | 1,704,000 |
| Mar 5, 2026 | 0.18 | 0.23 | 0.18 | 0.21 | 0.21 | 16.02% | 1,432,000 |
| Mar 4, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.16% | 1,360,000 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.50% | 2,264,000 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 976,000 |
| Feb 27, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.51% | 1,152,000 |
| Feb 26, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -6.60% | 4,544,000 |
| Feb 25, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -0.93% | 5,976,000 |
| Feb 24, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 15.68% | 6,232,000 |