Vigonvita Life Sciences Co., Ltd. (HKG:2630)
Hong Kong · Delayed Price · Currency is HKD 86.45
+3.60 (4.35%)
Aug 20, 2026, 4:09 PM HKT
Vigonvita Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 93.00 | 97.40 | 85.10 | 92.65 | 92.65 | 0.82% | 89,400 |
| Aug 14, 2026 | 96.50 | 100.00 | 87.25 | 91.90 | 91.90 | -4.62% | 95,800 |
| Aug 13, 2026 | 124.00 | 124.10 | 96.35 | 96.35 | 96.35 | -24.55% | 119,600 |
| Aug 12, 2026 | 116.00 | 128.80 | 115.70 | 127.70 | 127.70 | 9.80% | 104,520 |
| Aug 11, 2026 | 115.60 | 119.50 | 113.90 | 116.30 | 116.30 | 0.61% | 85,000 |
| Aug 10, 2026 | 112.80 | 120.90 | 112.80 | 115.60 | 115.60 | -1.03% | 85,600 |
| Aug 7, 2026 | 103.80 | 118.80 | 103.80 | 116.80 | 116.80 | 9.16% | 87,800 |
| Aug 6, 2026 | 104.30 | 107.00 | 98.40 | 107.00 | 107.00 | 2.59% | 93,600 |
| Aug 5, 2026 | 95.00 | 104.30 | 95.00 | 104.30 | 104.30 | 9.33% | 94,400 |
| Aug 4, 2026 | 91.30 | 97.65 | 91.30 | 95.40 | 95.40 | 3.86% | 86,000 |
| Aug 3, 2026 | 96.00 | 100.60 | 91.50 | 91.85 | 91.85 | -3.47% | 88,800 |
| Jul 31, 2026 | 87.50 | 96.45 | 87.15 | 95.15 | 95.15 | 8.37% | 93,400 |
| Jul 30, 2026 | 85.00 | 91.00 | 84.70 | 87.80 | 87.80 | 10.58% | 87,400 |
| Jul 29, 2026 | 90.00 | 99.00 | 78.70 | 79.40 | 79.40 | -11.78% | 152,800 |
| Jul 28, 2026 | 85.45 | 95.00 | 82.95 | 90.00 | 90.00 | 5.32% | 107,600 |
| Jul 27, 2026 | 80.00 | 91.00 | 80.00 | 85.45 | 85.45 | 9.55% | 87,800 |
| Jul 24, 2026 | 89.00 | 91.85 | 78.00 | 78.00 | 78.00 | -12.36% | 89,000 |
| Jul 23, 2026 | 78.20 | 92.25 | 78.20 | 89.00 | 89.00 | 13.81% | 106,800 |
| Jul 22, 2026 | 66.60 | 80.00 | 66.00 | 78.20 | 78.20 | 17.42% | 90,610 |
| Jul 21, 2026 | 52.00 | 67.35 | 52.00 | 66.60 | 66.60 | 27.83% | 100,500 |
| Jul 20, 2026 | 55.00 | 55.80 | 52.00 | 52.10 | 52.10 | -7.95% | 82,000 |
| Jul 17, 2026 | 57.60 | 57.60 | 53.25 | 56.60 | 56.60 | -2.41% | 86,200 |
| Jul 16, 2026 | 58.00 | 59.50 | 56.55 | 58.00 | 58.00 | -0.85% | 31,800 |
| Jul 15, 2026 | 53.55 | 60.05 | 53.55 | 58.50 | 58.50 | 9.24% | 41,000 |
| Jul 14, 2026 | 53.90 | 54.50 | 52.00 | 53.55 | 53.55 | -0.65% | 34,600 |
| Jul 13, 2026 | 56.00 | 58.45 | 52.80 | 53.90 | 53.90 | -0.19% | 35,000 |
| Jul 10, 2026 | 52.90 | 54.00 | 52.00 | 54.00 | 54.00 | 1.22% | 50,200 |
| Jul 9, 2026 | 53.50 | 53.80 | 52.90 | 53.35 | 53.35 | -0.09% | 34,400 |
| Jul 8, 2026 | 53.00 | 54.90 | 52.00 | 53.40 | 53.40 | 1.62% | 36,200 |
| Jul 7, 2026 | 55.00 | 55.70 | 52.40 | 52.55 | 52.55 | -5.66% | 38,200 |
| Jul 6, 2026 | 58.75 | 60.00 | 54.90 | 55.70 | 55.70 | -5.19% | 23,400 |
| Jul 3, 2026 | 59.00 | 61.00 | 57.65 | 58.75 | 58.75 | 1.91% | 34,800 |
| Jul 2, 2026 | 63.45 | 65.00 | 55.05 | 57.65 | 57.65 | -9.28% | 27,200 |
| Jun 30, 2026 | 62.00 | 65.95 | 61.95 | 63.55 | 63.55 | 0.87% | 31,600 |
| Jun 29, 2026 | 58.80 | 63.00 | 57.80 | 63.00 | 63.00 | 6.78% | 36,200 |
| Jun 26, 2026 | 59.00 | 60.40 | 55.00 | 59.00 | 59.00 | -0.34% | 27,000 |
| Jun 25, 2026 | 62.00 | 65.55 | 59.20 | 59.20 | 59.20 | -2.95% | 32,200 |
| Jun 24, 2026 | 57.30 | 63.25 | 56.85 | 61.00 | 61.00 | 6.92% | 213,200 |
| Jun 23, 2026 | 58.20 | 58.50 | 57.05 | 57.05 | 57.05 | -1.30% | 27,800 |
| Jun 22, 2026 | 58.30 | 60.00 | 56.20 | 57.80 | 57.80 | -1.28% | 30,280 |
| Jun 18, 2026 | 59.00 | 60.30 | 58.55 | 58.55 | 58.55 | -1.01% | 25,800 |
| Jun 17, 2026 | 58.80 | 60.50 | 58.50 | 59.15 | 59.15 | 0.25% | 38,000 |
| Jun 16, 2026 | 59.80 | 61.80 | 58.60 | 59.00 | 59.00 | 0.60% | 29,200 |
| Jun 15, 2026 | 60.80 | 60.80 | 58.65 | 58.65 | 58.65 | -3.54% | 34,600 |
| Jun 12, 2026 | 61.80 | 61.80 | 60.05 | 60.80 | 60.80 | -1.06% | 31,400 |
| Jun 11, 2026 | 60.25 | 61.80 | 59.75 | 61.45 | 61.45 | 1.91% | 31,600 |
| Jun 10, 2026 | 62.80 | 62.80 | 60.30 | 60.30 | 60.30 | -3.98% | 34,600 |