Vigonvita Life Sciences Co., Ltd. (HKG:2630)
Hong Kong · Delayed Price · Currency is HKD 81.80
+1.30 (1.61%)
At close: Dec 30, 2025
Vigonvita Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 83.60 | 85.95 | 81.30 | 83.00 | 83.00 | -0.72% | 63,200 |
| Dec 17, 2025 | 76.55 | 89.00 | 75.00 | 83.60 | 83.60 | 9.07% | 317,200 |
| Dec 16, 2025 | 74.75 | 78.00 | 72.50 | 76.65 | 76.65 | 2.89% | 123,000 |
| Dec 15, 2025 | 73.00 | 74.80 | 72.50 | 74.50 | 74.50 | 1.50% | 66,000 |
| Dec 12, 2025 | 73.00 | 74.65 | 71.60 | 73.40 | 73.40 | 0.20% | 51,600 |
| Dec 11, 2025 | 70.70 | 74.00 | 70.70 | 73.25 | 73.25 | 3.61% | 70,400 |
| Dec 10, 2025 | 73.05 | 73.90 | 70.50 | 70.70 | 70.70 | -5.86% | 362,040 |
| Dec 9, 2025 | 73.65 | 75.80 | 73.20 | 75.10 | 75.10 | -0.66% | 256,200 |
| Dec 8, 2025 | 77.10 | 77.10 | 71.65 | 75.60 | 75.60 | -1.95% | 69,000 |
| Dec 5, 2025 | 76.15 | 77.15 | 73.85 | 77.10 | 77.10 | 1.31% | 59,800 |
| Dec 4, 2025 | 76.00 | 78.10 | 73.45 | 76.10 | 76.10 | 0.13% | 54,400 |
| Dec 3, 2025 | 78.00 | 78.85 | 73.25 | 76.00 | 76.00 | -3.61% | 94,400 |
| Dec 2, 2025 | 71.65 | 79.30 | 71.65 | 78.85 | 78.85 | 10.05% | 254,600 |
| Dec 1, 2025 | 68.90 | 71.90 | 68.90 | 71.65 | 71.65 | 2.36% | 113,400 |
| Nov 28, 2025 | 67.85 | 70.00 | 67.25 | 70.00 | 70.00 | 1.45% | 79,600 |
| Nov 27, 2025 | 67.95 | 69.00 | 65.50 | 69.00 | 69.00 | 1.47% | 78,200 |
| Nov 26, 2025 | 65.25 | 69.50 | 65.20 | 68.00 | 68.00 | 4.21% | 114,600 |
| Nov 25, 2025 | 64.50 | 68.05 | 64.50 | 65.25 | 65.25 | -1.06% | 26,000 |
| Nov 24, 2025 | 59.85 | 66.95 | 59.85 | 65.95 | 65.95 | 9.92% | 90,200 |
| Nov 21, 2025 | 61.10 | 62.30 | 58.00 | 60.00 | 60.00 | -4.46% | 130,000 |
| Nov 20, 2025 | 67.55 | 69.55 | 60.90 | 62.80 | 62.80 | -7.03% | 446,800 |
| Nov 19, 2025 | 67.50 | 69.55 | 66.05 | 67.55 | 67.55 | 0.07% | 79,000 |
| Nov 18, 2025 | 65.55 | 71.65 | 65.35 | 67.50 | 67.50 | 0.07% | 109,200 |
| Nov 17, 2025 | 68.20 | 74.00 | 61.55 | 67.45 | 67.45 | -1.10% | 269,600 |
| Nov 14, 2025 | 55.05 | 71.20 | 55.05 | 68.20 | 68.20 | 23.89% | 586,000 |
| Nov 13, 2025 | 52.85 | 56.20 | 52.55 | 55.05 | 55.05 | 4.16% | 200,000 |
| Nov 12, 2025 | 56.60 | 58.50 | 52.15 | 52.85 | 52.85 | -6.54% | 139,200 |
| Nov 11, 2025 | 52.95 | 58.85 | 51.20 | 56.55 | 56.55 | 7.00% | 402,280 |
| Nov 10, 2025 | 66.00 | 66.00 | 51.00 | 52.85 | 52.85 | -20.05% | 1,003,010 |
| Nov 7, 2025 | 82.00 | 82.00 | 65.25 | 66.10 | 66.10 | -19.39% | 783,320 |