Vigonvita Life Sciences Co., Ltd. (HKG:2630)
Hong Kong · Delayed Price · Currency is HKD 57.40
-0.40 (-0.69%)
Jun 23, 2026, 3:33 PM HKT
Vigonvita Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 58.20 | 58.50 | 57.40 | 58.50 | - | 1.21% | 21,000 |
| 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 |
| 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 |