Vigonvita Life Sciences Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 95.000 | 98.850 | 92.500 | 98.200 | 98.200 | 183,000 |
| 2026-01-23 | 96.600 | 97.000 | 92.000 | 95.000 | 95.000 | 212,200 |
| 2026-01-22 | 92.450 | 96.600 | 91.750 | 96.600 | 96.600 | 127,400 |
| 2026-01-21 | 90.000 | 95.400 | 88.150 | 92.500 | 92.500 | 322,010 |
| 2026-01-20 | 93.000 | 93.000 | 87.800 | 90.750 | 90.750 | 78,949 |
| 2026-01-19 | 89.050 | 92.450 | 88.250 | 92.200 | 92.200 | 95,800 |
| 2026-01-16 | 89.000 | 90.000 | 84.700 | 90.000 | 90.000 | 78,400 |
| 2026-01-15 | 88.000 | 90.000 | 86.050 | 90.000 | 90.000 | 134,400 |
| 2026-01-14 | 85.000 | 89.200 | 83.100 | 88.000 | 88.000 | 163,100 |
| 2026-01-13 | 82.050 | 85.000 | 81.500 | 83.050 | 83.050 | 1,319,000 |
| 2026-01-12 | 85.100 | 85.200 | 81.350 | 83.000 | 83.000 | 160,200 |
| 2026-01-09 | 83.550 | 86.500 | 82.950 | 85.000 | 85.000 | 228,000 |
| 2026-01-08 | 80.050 | 84.400 | 78.000 | 83.550 | 83.550 | 81,800 |
| 2026-01-07 | 79.800 | 81.850 | 78.000 | 80.000 | 80.000 | 53,400 |
| 2026-01-06 | 79.500 | 79.850 | 75.800 | 79.850 | 79.850 | 79,000 |
| 2026-01-05 | 84.050 | 84.400 | 74.400 | 80.000 | 80.000 | 116,600 |
| 2026-01-02 | 81.850 | 85.250 | 79.800 | 84.050 | 84.050 | 56,200 |
| 2025-12-31 | 82.450 | 82.450 | 78.200 | 81.850 | 81.850 | 65,600 |
| 2025-12-30 | 80.500 | 83.200 | 80.000 | 81.800 | 81.800 | 50,400 |
| 2025-12-29 | 84.950 | 86.700 | 80.000 | 80.500 | 80.500 | 94,200 |
| 2025-12-24 | 83.000 | 85.550 | 83.000 | 84.200 | 84.200 | 40,800 |
| 2025-12-23 | 80.950 | 86.000 | 80.900 | 83.000 | 83.000 | 96,600 |
| 2025-12-22 | 81.500 | 82.750 | 77.700 | 81.000 | 81.000 | 68,400 |
| 2025-12-19 | 82.000 | 84.950 | 81.650 | 82.050 | 82.050 | 74,600 |
| 2025-12-18 | 83.600 | 85.950 | 81.300 | 83.000 | 83.000 | 63,200 |
| 2025-12-17 | 76.550 | 89.000 | 75.000 | 83.600 | 83.600 | 317,200 |
| 2025-12-16 | 74.750 | 78.000 | 72.500 | 76.650 | 76.650 | 123,000 |
| 2025-12-15 | 73.000 | 74.800 | 72.500 | 74.500 | 74.500 | 66,000 |
| 2025-12-12 | 73.000 | 74.650 | 71.600 | 73.400 | 73.400 | 51,600 |
| 2025-12-11 | 70.700 | 74.000 | 70.700 | 73.250 | 73.250 | 70,400 |
| 2025-12-10 | 73.050 | 73.900 | 70.500 | 70.700 | 70.700 | 362,040 |
| 2025-12-09 | 73.650 | 75.800 | 73.200 | 75.100 | 75.100 | 256,200 |
| 2025-12-08 | 77.100 | 77.100 | 71.650 | 75.600 | 75.600 | 69,000 |
| 2025-12-05 | 76.150 | 77.150 | 73.850 | 77.100 | 77.100 | 59,800 |
| 2025-12-04 | 76.000 | 78.100 | 73.450 | 76.100 | 76.100 | 54,400 |
| 2025-12-03 | 78.000 | 78.850 | 73.250 | 76.000 | 76.000 | 94,400 |
| 2025-12-02 | 71.650 | 79.300 | 71.650 | 78.850 | 78.850 | 254,600 |
| 2025-12-01 | 68.900 | 71.900 | 68.900 | 71.650 | 71.650 | 113,400 |
| 2025-11-28 | 67.850 | 70.000 | 67.250 | 70.000 | 70.000 | 79,600 |
| 2025-11-27 | 67.950 | 69.000 | 65.500 | 69.000 | 69.000 | 78,200 |
| 2025-11-26 | 65.250 | 69.500 | 65.200 | 68.000 | 68.000 | 114,600 |
| 2025-11-25 | 64.500 | 68.050 | 64.500 | 65.250 | 65.250 | 26,000 |
| 2025-11-24 | 59.850 | 66.950 | 59.850 | 65.950 | 65.950 | 90,200 |
| 2025-11-21 | 61.100 | 62.300 | 58.000 | 60.000 | 60.000 | 130,000 |
| 2025-11-20 | 67.550 | 69.550 | 60.900 | 62.800 | 62.800 | 446,800 |
| 2025-11-19 | 67.500 | 69.550 | 66.050 | 67.550 | 67.550 | 79,000 |
| 2025-11-18 | 65.550 | 71.650 | 65.350 | 67.500 | 67.500 | 109,200 |
| 2025-11-17 | 68.200 | 74.000 | 61.550 | 67.450 | 67.450 | 269,600 |
| 2025-11-14 | 55.050 | 71.200 | 55.050 | 68.200 | 68.200 | 586,000 |
| 2025-11-13 | 52.850 | 56.200 | 52.550 | 55.050 | 55.050 | 200,000 |
| 2025-11-12 | 56.600 | 58.500 | 52.150 | 52.850 | 52.850 | 139,200 |
| 2025-11-11 | 52.950 | 58.850 | 51.200 | 56.550 | 56.550 | 402,280 |
| 2025-11-10 | 66.000 | 66.000 | 51.000 | 52.850 | 52.850 | 1,003,010 |
| 2025-11-07 | 82.000 | 82.000 | 65.250 | 66.100 | 66.100 | 783,320 |
| 2025-11-06 | 95.000 | 97.000 | 81.750 | 82.000 | 82.000 | 5,534,414 |
← NewerPage 4 of 4 · 235 trading days
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.