Vigonvita Life Sciences Co., Ltd. (HKG:2630)
Hong Kong · Delayed Price · Currency is HKD 99.00
+2.70 (2.80%)
At close: Mar 6, 2026
Vigonvita Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 82.05 | 85.00 | 81.50 | 83.05 | 83.05 | 0.06% | 1,319,000 |
| Jan 12, 2026 | 85.10 | 85.20 | 81.35 | 83.00 | 83.00 | -2.35% | 160,200 |
| Jan 9, 2026 | 83.55 | 86.50 | 82.95 | 85.00 | 85.00 | 1.74% | 228,000 |
| Jan 8, 2026 | 80.05 | 84.40 | 78.00 | 83.55 | 83.55 | 4.44% | 81,800 |
| Jan 7, 2026 | 79.80 | 81.85 | 78.00 | 80.00 | 80.00 | 0.19% | 53,400 |
| Jan 6, 2026 | 79.50 | 79.85 | 75.80 | 79.85 | 79.85 | -0.19% | 79,000 |
| Jan 5, 2026 | 84.05 | 84.40 | 74.40 | 80.00 | 80.00 | -4.82% | 116,600 |
| Jan 2, 2026 | 81.85 | 85.25 | 79.80 | 84.05 | 84.05 | 2.69% | 56,200 |
| Dec 31, 2025 | 82.45 | 82.45 | 78.20 | 81.85 | 81.85 | 0.06% | 65,600 |
| Dec 30, 2025 | 80.50 | 83.20 | 80.00 | 81.80 | 81.80 | 1.61% | 50,400 |
| Dec 29, 2025 | 84.95 | 86.70 | 80.00 | 80.50 | 80.50 | -4.39% | 94,200 |
| Dec 24, 2025 | 83.00 | 85.55 | 83.00 | 84.20 | 84.20 | 1.45% | 40,800 |
| Dec 23, 2025 | 80.95 | 86.00 | 80.90 | 83.00 | 83.00 | 2.47% | 96,600 |
| Dec 22, 2025 | 81.50 | 82.75 | 77.70 | 81.00 | 81.00 | -1.28% | 68,400 |
| Dec 19, 2025 | 82.00 | 84.95 | 81.65 | 82.05 | 82.05 | -1.14% | 74,600 |