Vigonvita Life Sciences Co., Ltd. (HKG:2630)
Hong Kong · Delayed Price · Currency is HKD 70.05
-5.40 (-7.16%)
At close: Jun 1, 2026
Vigonvita Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 75.55 | 76.65 | 70.05 | 70.05 | 70.05 | -7.16% | 429,400 |
| May 29, 2026 | 81.00 | 81.50 | 75.45 | 75.45 | 75.45 | -7.02% | 38,000 |
| May 28, 2026 | 81.00 | 81.15 | 78.90 | 81.15 | 81.15 | -1.87% | 33,200 |
| May 27, 2026 | 80.50 | 82.70 | 78.50 | 82.70 | 82.70 | 0.85% | 46,400 |
| May 26, 2026 | 82.00 | 82.20 | 78.50 | 82.00 | 82.00 | 0.49% | 39,600 |
| May 22, 2026 | 77.50 | 84.35 | 77.50 | 81.60 | 81.60 | 5.56% | 102,400 |
| May 21, 2026 | 76.95 | 78.05 | 72.00 | 77.30 | 77.30 | 0.72% | 38,600 |
| May 20, 2026 | 78.85 | 79.60 | 75.80 | 76.75 | 76.75 | -3.94% | 45,400 |
| May 19, 2026 | 79.95 | 81.25 | 78.10 | 79.90 | 79.90 | -0.06% | 33,600 |
| May 18, 2026 | 79.00 | 79.95 | 77.50 | 79.95 | 79.95 | - | 46,200 |
| May 15, 2026 | 80.50 | 81.00 | 78.50 | 79.95 | 79.95 | -1.30% | 35,400 |
| May 14, 2026 | 80.50 | 83.00 | 79.85 | 81.00 | 81.00 | 0.62% | 39,400 |
| May 13, 2026 | 78.85 | 81.20 | 78.45 | 80.50 | 80.50 | 2.16% | 32,800 |
| May 12, 2026 | 79.85 | 83.50 | 77.90 | 78.80 | 78.80 | -1.50% | 57,400 |
| May 11, 2026 | 77.30 | 80.00 | 76.45 | 80.00 | 80.00 | 3.49% | 57,600 |
| May 8, 2026 | 77.20 | 77.30 | 76.05 | 77.30 | 77.30 | -0.19% | 32,600 |
| May 7, 2026 | 76.20 | 77.95 | 75.05 | 77.45 | 77.45 | 1.91% | 33,000 |
| May 6, 2026 | 73.50 | 76.95 | 71.00 | 76.00 | 76.00 | 3.19% | 44,000 |
| May 5, 2026 | 74.40 | 74.60 | 73.10 | 73.65 | 73.65 | -1.07% | 30,200 |
| May 4, 2026 | 72.00 | 74.50 | 71.55 | 74.45 | 74.45 | 3.69% | 33,400 |
| Apr 30, 2026 | 73.55 | 74.00 | 71.55 | 71.80 | 71.80 | -2.58% | 62,400 |
| Apr 29, 2026 | 78.00 | 78.50 | 73.65 | 73.70 | 73.70 | -4.84% | 51,800 |
| Apr 28, 2026 | 78.25 | 80.00 | 76.50 | 77.45 | 77.45 | -2.58% | 38,800 |
| Apr 27, 2026 | 81.95 | 81.95 | 76.00 | 79.50 | 79.50 | -1.24% | 44,600 |
| Apr 24, 2026 | 80.00 | 82.00 | 78.85 | 80.50 | 80.50 | 0.44% | 50,400 |
| Apr 23, 2026 | 85.00 | 85.00 | 78.60 | 80.15 | 80.15 | -5.04% | 51,400 |
| Apr 22, 2026 | 84.00 | 87.00 | 78.60 | 84.40 | 84.40 | - | 66,200 |
| Apr 21, 2026 | 84.00 | 84.95 | 82.00 | 84.40 | 84.40 | -1.06% | 34,600 |
| Apr 20, 2026 | 85.25 | 89.00 | 84.05 | 85.30 | 85.30 | 0.06% | 51,800 |
| Apr 17, 2026 | 85.55 | 86.50 | 84.00 | 85.25 | 85.25 | -2.01% | 138,400 |
| Apr 16, 2026 | 87.00 | 87.00 | 85.00 | 87.00 | 87.00 | 0.06% | 23,400 |
| Apr 15, 2026 | 85.80 | 87.00 | 84.60 | 86.95 | 86.95 | 0.06% | 30,600 |
| Apr 14, 2026 | 85.10 | 88.00 | 83.90 | 86.90 | 86.90 | 1.16% | 38,200 |
| Apr 13, 2026 | 86.00 | 88.50 | 85.25 | 85.90 | 85.90 | -2.50% | 26,200 |
| Apr 10, 2026 | 87.20 | 91.15 | 84.00 | 88.10 | 88.10 | 0.06% | 54,400 |
| Apr 9, 2026 | 84.90 | 89.80 | 84.90 | 88.05 | 88.05 | 2.50% | 43,810 |
| Apr 8, 2026 | 84.00 | 89.00 | 82.50 | 85.90 | 85.90 | 2.26% | 47,800 |
| Apr 2, 2026 | 83.00 | 84.30 | 80.50 | 84.00 | 84.00 | -0.24% | 43,000 |
| Apr 1, 2026 | 83.00 | 85.50 | 77.75 | 84.20 | 84.20 | 4.86% | 78,800 |
| Mar 31, 2026 | 78.00 | 81.35 | 67.00 | 80.30 | 80.30 | 2.95% | 104,000 |
| Mar 30, 2026 | 87.80 | 88.00 | 73.80 | 78.00 | 78.00 | -10.45% | 103,600 |
| 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 |