Vigonvita Life Sciences Co., Ltd. (HKG:2630)
Hong Kong · Delayed Price · Currency is HKD 78.20
+1.40 (1.82%)
Oct 28, 2026, 10:38 AM HKT
Vigonvita Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 76.30 | 78.40 | 76.30 | 78.20 | 78.20 | 1.82% | 31,800 |
| Oct 27, 2026 | 77.95 | 78.50 | 76.70 | 76.80 | 76.80 | -2.78% | 91,400 |
| Oct 26, 2026 | 79.90 | 79.90 | 76.15 | 79.00 | 79.00 | -0.94% | 108,000 |
| Oct 23, 2026 | 76.00 | 79.90 | 75.10 | 79.75 | 79.75 | 4.18% | 85,000 |
| Oct 22, 2026 | 80.00 | 80.00 | 76.25 | 76.55 | 76.55 | -4.31% | 75,800 |
| Oct 21, 2026 | 80.00 | 80.00 | 78.20 | 80.00 | 80.00 | - | 88,000 |
| Oct 20, 2026 | 79.75 | 82.95 | 78.95 | 80.00 | 80.00 | - | 89,800 |
| Oct 16, 2026 | 78.50 | 80.00 | 77.00 | 80.00 | 80.00 | -0.50% | 88,600 |
| Oct 15, 2026 | 79.50 | 80.50 | 78.80 | 80.40 | 80.40 | -0.62% | 86,200 |
| Oct 14, 2026 | 81.00 | 81.00 | 77.95 | 80.90 | 80.90 | 0.62% | 86,800 |
| Oct 13, 2026 | 80.50 | 80.50 | 75.20 | 80.40 | 80.40 | -0.12% | 88,600 |
| Oct 12, 2026 | 80.80 | 80.80 | 77.50 | 80.50 | 80.50 | -0.37% | 87,200 |
| Oct 9, 2026 | 80.00 | 81.00 | 78.05 | 80.80 | 80.80 | -0.25% | 82,800 |
| Oct 8, 2026 | 82.30 | 83.80 | 78.25 | 81.00 | 81.00 | -1.70% | 83,800 |
| Oct 7, 2026 | 82.00 | 83.00 | 80.95 | 82.40 | 82.40 | 0.30% | 82,000 |
| Oct 6, 2026 | 82.80 | 83.80 | 80.55 | 82.15 | 82.15 | -1.02% | 84,000 |
| Oct 5, 2026 | 81.50 | 83.00 | 79.55 | 83.00 | 83.00 | 2.22% | 90,000 |
| Oct 2, 2026 | 78.00 | 82.00 | 76.50 | 81.20 | 81.20 | 2.78% | 83,000 |
| Sep 30, 2026 | 79.00 | 81.00 | 78.10 | 79.00 | 79.00 | 1.28% | 82,400 |
| Sep 29, 2026 | 78.00 | 81.50 | 77.90 | 78.00 | 78.00 | -0.76% | 81,800 |
| Sep 28, 2026 | 84.00 | 84.10 | 78.60 | 78.60 | 78.60 | -6.54% | 91,000 |
| Sep 25, 2026 | 80.00 | 85.00 | 78.55 | 84.10 | 84.10 | 3.89% | 91,400 |
| Sep 24, 2026 | 80.20 | 80.95 | 76.80 | 80.95 | 80.95 | 1.19% | 71,400 |
| Sep 23, 2026 | 81.55 | 81.80 | 77.90 | 80.00 | 80.00 | -1.96% | 81,800 |
| Sep 22, 2026 | 82.00 | 84.00 | 81.00 | 81.60 | 81.60 | -2.63% | 85,000 |
| Sep 21, 2026 | 83.00 | 83.85 | 77.65 | 83.80 | 83.80 | -0.24% | 97,200 |
| Sep 18, 2026 | 77.40 | 84.00 | 75.60 | 84.00 | 84.00 | 8.39% | 101,400 |
| Sep 17, 2026 | 78.00 | 78.40 | 74.00 | 77.50 | 77.50 | -1.90% | 92,800 |
| Sep 16, 2026 | 78.45 | 79.00 | 73.55 | 79.00 | 79.00 | 0.25% | 87,200 |
| Sep 15, 2026 | 81.00 | 84.95 | 74.55 | 78.80 | 78.80 | -4.37% | 91,600 |
| Sep 14, 2026 | 75.05 | 83.00 | 73.05 | 82.40 | 82.40 | 9.87% | 81,400 |
| Sep 11, 2026 | 82.00 | 82.00 | 73.00 | 75.00 | 75.00 | -7.64% | 101,600 |
| Sep 10, 2026 | 83.90 | 85.90 | 79.00 | 81.20 | 81.20 | -0.85% | 213,200 |
| Sep 9, 2026 | 88.00 | 91.00 | 81.00 | 81.90 | 81.90 | -7.09% | 54,800 |
| Sep 8, 2026 | 93.50 | 95.05 | 85.00 | 88.15 | 88.15 | -6.22% | 73,600 |
| Sep 7, 2026 | 96.00 | 98.00 | 92.05 | 94.00 | 94.00 | -1.16% | 60,000 |
| Sep 4, 2026 | 96.00 | 99.80 | 95.00 | 95.10 | 95.10 | 0.05% | 76,400 |
| Sep 3, 2026 | 98.00 | 101.70 | 93.60 | 95.05 | 95.05 | -5.04% | 81,400 |
| Sep 2, 2026 | 101.00 | 105.00 | 99.15 | 100.10 | 100.10 | -1.67% | 70,400 |
| Sep 1, 2026 | 99.15 | 107.00 | 95.00 | 101.80 | 101.80 | 2.62% | 84,400 |
| Aug 31, 2026 | 99.00 | 106.90 | 96.45 | 99.20 | 99.20 | -0.45% | 88,800 |
| Aug 28, 2026 | 103.10 | 104.90 | 97.65 | 99.65 | 99.65 | -3.35% | 86,000 |
| Aug 27, 2026 | 98.45 | 103.20 | 97.15 | 103.10 | 103.10 | 3.20% | 136,200 |
| Aug 26, 2026 | 92.00 | 100.00 | 92.00 | 99.90 | 99.90 | 6.90% | 87,200 |
| Aug 25, 2026 | 86.00 | 93.45 | 82.25 | 93.45 | 93.45 | 4.65% | 99,612 |
| Aug 24, 2026 | 87.15 | 90.60 | 81.95 | 89.30 | 89.30 | 2.47% | 86,800 |
| Aug 21, 2026 | 89.80 | 93.40 | 85.00 | 87.15 | 87.15 | 0.81% | 90,800 |
| Aug 20, 2026 | 82.00 | 89.35 | 82.00 | 86.45 | 86.45 | 4.35% | 92,400 |
| Aug 19, 2026 | 85.00 | 85.00 | 78.95 | 82.85 | 82.85 | -5.96% | 87,400 |
| Aug 18, 2026 | 91.20 | 92.20 | 83.50 | 88.10 | 88.10 | -4.91% | 91,200 |