Vipshop Holdings Limited (LON:0LQ0)
London · Delayed Price · Currency is GBP · Price in USD 17.59
-0.15 (-0.85%)
At close: Feb 11, 2026
Vipshop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 17.50 | 17.60 | 17.50 | 17.59 | 17.59 | -0.85% | 2,458 |
| Feb 10, 2026 | 17.80 | 17.84 | 17.60 | 17.74 | 17.74 | -0.57% | 2,108 |
| Feb 9, 2026 | 18.15 | 18.15 | 17.81 | 17.84 | 17.84 | -0.31% | 5,072 |
| Feb 6, 2026 | 17.57 | 17.90 | 17.43 | 17.90 | 17.90 | 4.00% | 1,846 |
| Feb 5, 2026 | 16.70 | 17.28 | 16.70 | 17.21 | 17.21 | 1.60% | 2,439 |
| Feb 4, 2026 | 16.91 | 17.37 | 16.88 | 16.94 | 16.94 | -0.60% | 12,352 |
| Feb 3, 2026 | 17.24 | 17.24 | 17.04 | 17.04 | 17.04 | -0.90% | 1,019 |
| Feb 2, 2026 | 17.16 | 17.26 | 17.08 | 17.20 | 17.20 | -0.32% | 226 |
| Jan 30, 2026 | 17.51 | 17.60 | 17.25 | 17.25 | 17.25 | -0.83% | 98 |
| Jan 29, 2026 | 17.87 | 17.95 | 17.33 | 17.40 | 17.40 | -1.71% | 6,598 |
| Jan 28, 2026 | 17.99 | 17.99 | 17.58 | 17.70 | 17.70 | 1.47% | 3,026 |
| Jan 27, 2026 | 17.61 | 17.66 | 17.44 | 17.44 | 17.44 | 0.18% | 1,597 |
| Jan 26, 2026 | 17.38 | 17.52 | 17.17 | 17.41 | 17.41 | -0.01% | 64 |
| Jan 23, 2026 | 17.32 | 17.44 | 17.22 | 17.41 | 17.41 | -1.17% | 1,434 |
| Jan 22, 2026 | 17.38 | 17.68 | 17.25 | 17.62 | 17.62 | 3.51% | 1,403 |
| Jan 21, 2026 | 17.37 | 17.50 | 17.02 | 17.02 | 17.02 | -0.47% | 38,124 |
| Jan 20, 2026 | 16.80 | 17.29 | 16.21 | 17.10 | 17.10 | 2.35% | 47,379 |
| Jan 16, 2026 | 18.35 | 18.35 | 16.66 | 16.71 | 16.71 | -8.43% | 13,575 |
| Jan 15, 2026 | 18.24 | 18.63 | 18.21 | 18.25 | 18.25 | -1.52% | 2,617 |
| Jan 14, 2026 | 18.58 | 18.83 | 18.37 | 18.53 | 18.53 | 0.02% | 5,491 |
| Jan 13, 2026 | 18.34 | 18.53 | 18.24 | 18.53 | 18.53 | -0.07% | 1,393 |
| Jan 12, 2026 | 17.92 | 18.54 | 17.92 | 18.54 | 18.54 | 4.01% | 2,579 |
| Jan 9, 2026 | 18.24 | 18.24 | 17.83 | 17.83 | 17.83 | -3.10% | 300 |
| Jan 8, 2026 | 18.09 | 18.40 | 17.70 | 18.40 | 18.40 | 2.67% | 1,068 |
| Jan 7, 2026 | 17.87 | 17.96 | 17.55 | 17.92 | 17.92 | -0.99% | 5,207 |
| Jan 6, 2026 | 17.94 | 18.19 | 17.94 | 18.10 | 18.10 | 2.35% | 2,247 |
| Jan 5, 2026 | 17.48 | 17.68 | 17.18 | 17.68 | 17.68 | -0.82% | 2,698 |
| Jan 2, 2026 | 18.01 | 18.11 | 17.83 | 17.83 | 17.83 | 0.03% | 1,609 |
| Dec 31, 2025 | 17.81 | 18.01 | 17.79 | 17.82 | 17.82 | -2.26% | 770 |
| Dec 30, 2025 | 19.29 | 19.51 | 18.24 | 18.24 | 18.24 | -4.97% | 1,909 |
| Dec 29, 2025 | 19.29 | 19.31 | 19.03 | 19.19 | 19.19 | -2.25% | 3,074 |
| Dec 24, 2025 | 19.45 | 19.67 | 19.22 | 19.63 | 19.63 | 0.93% | 250 |
| Dec 23, 2025 | 19.40 | 19.70 | 19.29 | 19.45 | 19.45 | 0.48% | 7,498 |
| Dec 22, 2025 | 19.24 | 19.51 | 19.16 | 19.36 | 19.36 | -0.06% | 109 |
| Dec 19, 2025 | 19.49 | 19.65 | 19.33 | 19.37 | 19.37 | 0.04% | 3,282 |
| Dec 18, 2025 | 19.14 | 19.46 | 19.14 | 19.36 | 19.36 | 1.32% | 2,610 |
| Dec 17, 2025 | 19.59 | 19.59 | 19.03 | 19.11 | 19.11 | -0.21% | 800 |
| Dec 16, 2025 | 19.32 | 19.77 | 18.81 | 19.15 | 19.15 | -2.15% | 6,791 |
| Dec 15, 2025 | 19.89 | 20.00 | 19.57 | 19.57 | 19.57 | -2.19% | 5,057 |
| Dec 12, 2025 | 20.24 | 20.24 | 20.01 | 20.01 | 20.01 | -0.90% | 530 |
| Dec 11, 2025 | 19.91 | 20.25 | 19.91 | 20.19 | 20.19 | 0.45% | 873 |
| Dec 10, 2025 | 20.27 | 20.27 | 20.06 | 20.10 | 20.10 | 1.06% | 928 |
| Dec 9, 2025 | 19.75 | 19.89 | 19.54 | 19.89 | 19.89 | -1.00% | 10,704 |
| Dec 8, 2025 | 20.31 | 20.48 | 20.05 | 20.09 | 20.09 | -0.54% | 24,500 |
| Dec 5, 2025 | 19.95 | 20.27 | 19.95 | 20.20 | 20.20 | 1.58% | 5,109 |
| Dec 4, 2025 | 19.78 | 19.93 | 19.78 | 19.89 | 19.89 | 0.08% | 935 |
| Dec 3, 2025 | 20.28 | 20.28 | 19.87 | 19.87 | 19.87 | -1.97% | 1,665 |
| Dec 2, 2025 | 20.27 | 20.27 | 20.01 | 20.27 | 20.27 | 1.15% | 2,466 |
| Dec 1, 2025 | 19.57 | 20.13 | 19.57 | 20.04 | 20.04 | 1.52% | 5,099 |
| Nov 28, 2025 | 19.83 | 19.92 | 19.60 | 19.74 | 19.74 | - | 4,973 |