Vigonvita Life Sciences Co., Ltd. (HKG:2630)
Hong Kong · Delayed Price · Currency is HKD 87.10
-6.90 (-7.34%)
At close: Mar 27, 2026
Vigonvita Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 92.45 | 94.00 | 86.75 | 87.10 | 87.10 | -7.34% | 34,800 |
| Mar 26, 2026 | 96.05 | 99.00 | 93.85 | 94.00 | 94.00 | -0.58% | 34,600 |
| Mar 25, 2026 | 88.00 | 99.50 | 88.00 | 94.55 | 94.55 | 7.44% | 48,800 |
| Mar 24, 2026 | 106.50 | 110.00 | 83.50 | 88.00 | 88.00 | -17.06% | 431,800 |
| Mar 23, 2026 | 125.00 | 125.00 | 103.90 | 106.10 | 106.10 | -15.79% | 74,400 |
| Mar 20, 2026 | 125.60 | 127.00 | 124.00 | 126.00 | 126.00 | 0.32% | 48,000 |
| Mar 19, 2026 | 125.00 | 127.50 | 122.00 | 125.60 | 125.60 | 0.16% | 44,200 |
| Mar 18, 2026 | 122.00 | 125.40 | 114.00 | 125.40 | 125.40 | 2.79% | 57,400 |
| Mar 17, 2026 | 123.00 | 128.60 | 120.40 | 122.00 | 122.00 | -1.45% | 297,800 |
| Mar 16, 2026 | 110.00 | 125.00 | 109.80 | 123.80 | 123.80 | 10.93% | 60,200 |
| Mar 13, 2026 | 114.80 | 116.00 | 106.60 | 111.60 | 111.60 | -2.79% | 64,000 |
| Mar 12, 2026 | 110.00 | 114.80 | 108.60 | 114.80 | 114.80 | 5.32% | 67,200 |
| Mar 11, 2026 | 105.40 | 109.50 | 104.10 | 109.00 | 109.00 | 3.42% | 70,800 |
| Mar 10, 2026 | 102.00 | 107.00 | 100.10 | 105.40 | 105.40 | 3.33% | 60,800 |
| Mar 9, 2026 | 98.00 | 103.80 | 94.00 | 102.00 | 102.00 | 3.03% | 66,800 |
| Mar 6, 2026 | 96.30 | 101.00 | 94.00 | 99.00 | 99.00 | 2.80% | 109,600 |
| Mar 5, 2026 | 96.20 | 101.90 | 94.00 | 96.30 | 96.30 | -0.47% | 50,800 |
| Mar 4, 2026 | 97.00 | 97.00 | 91.05 | 96.75 | 96.75 | -2.17% | 49,200 |
| Mar 3, 2026 | 103.00 | 104.00 | 79.90 | 98.90 | 98.90 | -4.90% | 237,200 |
| Mar 2, 2026 | 110.60 | 111.00 | 103.00 | 104.00 | 104.00 | -7.96% | 101,200 |
| Feb 27, 2026 | 122.40 | 122.40 | 111.00 | 113.00 | 113.00 | -7.68% | 85,400 |
| Feb 26, 2026 | 128.80 | 129.70 | 120.60 | 122.40 | 122.40 | -3.92% | 93,770 |
| Feb 25, 2026 | 132.30 | 134.50 | 125.20 | 127.40 | 127.40 | -2.75% | 100,400 |
| Feb 24, 2026 | 130.00 | 131.00 | 127.00 | 131.00 | 131.00 | 1.16% | 81,800 |
| Feb 23, 2026 | 126.90 | 134.90 | 126.80 | 129.50 | 129.50 | 3.52% | 73,600 |
| Feb 20, 2026 | 121.00 | 129.40 | 119.00 | 125.10 | 125.10 | 4.25% | 89,600 |
| Feb 16, 2026 | 109.60 | 123.00 | 109.60 | 120.00 | 120.00 | 9.09% | 94,800 |
| Feb 13, 2026 | 108.00 | 110.00 | 105.20 | 110.00 | 110.00 | 1.85% | 47,700 |
| Feb 12, 2026 | 109.90 | 110.00 | 107.00 | 108.00 | 108.00 | 0.56% | 47,349 |
| Feb 11, 2026 | 113.00 | 113.00 | 103.50 | 107.40 | 107.40 | -3.24% | 59,000 |
| Feb 10, 2026 | 113.80 | 113.80 | 105.80 | 111.00 | 111.00 | 2.21% | 59,200 |
| Feb 9, 2026 | 105.90 | 114.70 | 105.90 | 108.60 | 108.60 | 2.94% | 137,000 |
| Feb 6, 2026 | 104.00 | 107.00 | 100.30 | 105.50 | 105.50 | 0.86% | 109,200 |
| Feb 5, 2026 | 99.00 | 105.00 | 98.00 | 104.60 | 104.60 | 4.60% | 99,400 |
| Feb 4, 2026 | 97.75 | 100.80 | 94.00 | 100.00 | 100.00 | 2.04% | 119,504 |
| Feb 3, 2026 | 96.50 | 98.40 | 94.00 | 98.00 | 98.00 | 1.03% | 72,000 |
| Feb 2, 2026 | 98.50 | 98.50 | 92.00 | 97.00 | 97.00 | -2.46% | 78,600 |
| Jan 30, 2026 | 103.00 | 103.80 | 97.00 | 99.45 | 99.45 | -3.63% | 76,000 |
| Jan 29, 2026 | 95.25 | 103.30 | 95.05 | 103.20 | 103.20 | 4.82% | 76,800 |
| Jan 28, 2026 | 111.00 | 113.60 | 95.45 | 98.45 | 98.45 | -9.60% | 197,600 |
| Jan 27, 2026 | 98.25 | 113.00 | 97.45 | 108.90 | 108.90 | 10.90% | 417,600 |
| Jan 26, 2026 | 95.00 | 98.85 | 92.50 | 98.20 | 98.20 | 3.37% | 183,000 |
| Jan 23, 2026 | 96.60 | 97.00 | 92.00 | 95.00 | 95.00 | -1.66% | 212,200 |
| Jan 22, 2026 | 92.45 | 96.60 | 91.75 | 96.60 | 96.60 | 4.43% | 127,400 |
| Jan 21, 2026 | 90.00 | 95.40 | 88.15 | 92.50 | 92.50 | 1.93% | 322,010 |
| Jan 20, 2026 | 93.00 | 93.00 | 87.80 | 90.75 | 90.75 | -1.57% | 78,949 |
| Jan 19, 2026 | 89.05 | 92.45 | 88.25 | 92.20 | 92.20 | 2.44% | 95,800 |
| Jan 16, 2026 | 89.00 | 90.00 | 84.70 | 90.00 | 90.00 | - | 78,400 |
| Jan 15, 2026 | 88.00 | 90.00 | 86.05 | 90.00 | 90.00 | 2.27% | 134,400 |
| Jan 14, 2026 | 85.00 | 89.20 | 83.10 | 88.00 | 88.00 | 5.96% | 163,100 |