Vigonvita Life Sciences Co., Ltd. (HKG:2630)
Hong Kong · Delayed Price · Currency is HKD 64.60
+12.50 (23.99%)
Jul 21, 2026, 3:11 PM HKT
Vigonvita Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 65.00 | 65.20 | 62.75 | 62.80 | 62.80 | -2.48% | 28,800 |
| Jun 8, 2026 | 66.00 | 66.00 | 63.55 | 64.40 | 64.40 | -1.68% | 26,800 |
| Jun 5, 2026 | 70.00 | 70.00 | 65.50 | 65.50 | 65.50 | -3.68% | 27,400 |
| Jun 4, 2026 | 66.75 | 68.05 | 64.70 | 68.00 | 68.00 | 2.72% | 33,668 |
| Jun 3, 2026 | 67.90 | 68.30 | 63.50 | 66.20 | 66.20 | -2.50% | 623,640 |
| Jun 2, 2026 | 70.00 | 70.15 | 67.60 | 67.90 | 67.90 | -3.07% | 42,000 |
| 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 |