Vigonvita Life Sciences Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 78.250 | 80.000 | 76.500 | 77.450 | 77.450 | 38,800 |
| 2026-04-27 | 81.950 | 81.950 | 76.000 | 79.500 | 79.500 | 44,600 |
| 2026-04-24 | 80.000 | 82.000 | 78.850 | 80.500 | 80.500 | 50,400 |
| 2026-04-23 | 85.000 | 85.000 | 78.600 | 80.150 | 80.150 | 51,400 |
| 2026-04-22 | 84.000 | 87.000 | 78.600 | 84.400 | 84.400 | 66,200 |
| 2026-04-21 | 84.000 | 84.950 | 82.000 | 84.400 | 84.400 | 34,600 |
| 2026-04-20 | 85.250 | 89.000 | 84.050 | 85.300 | 85.300 | 51,800 |
| 2026-04-17 | 85.550 | 86.500 | 84.000 | 85.250 | 85.250 | 138,400 |
| 2026-04-16 | 87.000 | 87.000 | 85.000 | 87.000 | 87.000 | 23,400 |
| 2026-04-15 | 85.800 | 87.000 | 84.600 | 86.950 | 86.950 | 30,600 |
| 2026-04-14 | 85.100 | 88.000 | 83.900 | 86.900 | 86.900 | 38,200 |
| 2026-04-13 | 86.000 | 88.500 | 85.250 | 85.900 | 85.900 | 26,200 |
| 2026-04-10 | 87.200 | 91.150 | 84.000 | 88.100 | 88.100 | 54,400 |
| 2026-04-09 | 84.900 | 89.800 | 84.900 | 88.050 | 88.050 | 43,810 |
| 2026-04-08 | 84.000 | 89.000 | 82.500 | 85.900 | 85.900 | 47,800 |
| 2026-04-02 | 83.000 | 84.300 | 80.500 | 84.000 | 84.000 | 43,000 |
| 2026-04-01 | 83.000 | 85.500 | 77.750 | 84.200 | 84.200 | 78,800 |
| 2026-03-31 | 78.000 | 81.350 | 67.000 | 80.300 | 80.300 | 104,000 |
| 2026-03-30 | 87.800 | 88.000 | 73.800 | 78.000 | 78.000 | 103,600 |
| 2026-03-27 | 92.450 | 94.000 | 86.750 | 87.100 | 87.100 | 34,800 |
| 2026-03-26 | 96.050 | 99.000 | 93.850 | 94.000 | 94.000 | 34,600 |
| 2026-03-25 | 88.000 | 99.500 | 88.000 | 94.550 | 94.550 | 48,800 |
| 2026-03-24 | 106.50 | 110.00 | 83.500 | 88.000 | 88.000 | 431,800 |
| 2026-03-23 | 125.00 | 125.00 | 103.90 | 106.10 | 106.10 | 74,400 |
| 2026-03-20 | 125.60 | 127.00 | 124.00 | 126.00 | 126.00 | 48,000 |
| 2026-03-19 | 125.00 | 127.50 | 122.00 | 125.60 | 125.60 | 44,200 |
| 2026-03-18 | 122.00 | 125.40 | 114.00 | 125.40 | 125.40 | 57,400 |
| 2026-03-17 | 123.00 | 128.60 | 120.40 | 122.00 | 122.00 | 297,800 |
| 2026-03-16 | 110.00 | 125.00 | 109.80 | 123.80 | 123.80 | 60,200 |
| 2026-03-13 | 114.80 | 116.00 | 106.60 | 111.60 | 111.60 | 64,000 |
| 2026-03-12 | 110.00 | 114.80 | 108.60 | 114.80 | 114.80 | 67,200 |
| 2026-03-11 | 105.40 | 109.50 | 104.10 | 109.00 | 109.00 | 70,800 |
| 2026-03-10 | 102.00 | 107.00 | 100.10 | 105.40 | 105.40 | 60,800 |
| 2026-03-09 | 98.000 | 103.80 | 94.000 | 102.00 | 102.00 | 66,800 |
| 2026-03-06 | 96.300 | 101.00 | 94.000 | 99.000 | 99.000 | 109,600 |
| 2026-03-05 | 96.200 | 101.90 | 94.000 | 96.300 | 96.300 | 50,800 |
| 2026-03-04 | 97.000 | 97.000 | 91.050 | 96.750 | 96.750 | 49,200 |
| 2026-03-03 | 103.00 | 104.00 | 79.900 | 98.900 | 98.900 | 237,200 |
| 2026-03-02 | 110.60 | 111.00 | 103.00 | 104.00 | 104.00 | 101,200 |
| 2026-02-27 | 122.40 | 122.40 | 111.00 | 113.00 | 113.00 | 85,400 |
| 2026-02-26 | 128.80 | 129.70 | 120.60 | 122.40 | 122.40 | 93,770 |
| 2026-02-25 | 132.30 | 134.50 | 125.20 | 127.40 | 127.40 | 100,400 |
| 2026-02-24 | 130.00 | 131.00 | 127.00 | 131.00 | 131.00 | 81,800 |
| 2026-02-23 | 126.90 | 134.90 | 126.80 | 129.50 | 129.50 | 73,600 |
| 2026-02-20 | 121.00 | 129.40 | 119.00 | 125.10 | 125.10 | 89,600 |
| 2026-02-16 | 109.60 | 123.00 | 109.60 | 120.00 | 120.00 | 94,800 |
| 2026-02-13 | 108.00 | 110.00 | 105.20 | 110.00 | 110.00 | 47,700 |
| 2026-02-12 | 109.90 | 110.00 | 107.00 | 108.00 | 108.00 | 47,349 |
| 2026-02-11 | 113.00 | 113.00 | 103.50 | 107.40 | 107.40 | 59,000 |
| 2026-02-10 | 113.80 | 113.80 | 105.80 | 111.00 | 111.00 | 59,200 |
| 2026-02-09 | 105.90 | 114.70 | 105.90 | 108.60 | 108.60 | 137,000 |
| 2026-02-06 | 104.00 | 107.00 | 100.30 | 105.50 | 105.50 | 109,200 |
| 2026-02-05 | 99.000 | 105.00 | 98.000 | 104.60 | 104.60 | 99,400 |
| 2026-02-04 | 97.750 | 100.80 | 94.000 | 100.00 | 100.00 | 119,504 |
| 2026-02-03 | 96.500 | 98.400 | 94.000 | 98.000 | 98.000 | 72,000 |
| 2026-02-02 | 98.500 | 98.500 | 92.000 | 97.000 | 97.000 | 78,600 |
| 2026-01-30 | 103.00 | 103.80 | 97.000 | 99.450 | 99.450 | 76,000 |
| 2026-01-29 | 95.250 | 103.30 | 95.050 | 103.20 | 103.20 | 76,800 |
| 2026-01-28 | 111.00 | 113.60 | 95.450 | 98.450 | 98.450 | 197,600 |
| 2026-01-27 | 98.250 | 113.00 | 97.450 | 108.90 | 108.90 | 417,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.