Vigonvita Life Sciences Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02630 | 2025-11-06 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 84.20 | 84.20 | 85.50 | 83.00 | 85.55 | 40,800 | 3,443,630 | 84.403 | 84.20 | 84.20 | 85.50 | 83.00 | 85.55 | 40,800 | 84.403 | 1.45% |
| 2025-12-23 | 0 | 83.00 | 83.05 | 84.00 | 80.90 | 86.00 | 96,600 | 8,095,340 | 83.803 | 83.00 | 83.05 | 84.00 | 80.90 | 86.00 | 96,600 | 83.803 | 2.47% |
| 2025-12-22 | 0 | 81.00 | 81.00 | 81.85 | 77.70 | 82.75 | 68,400 | 5,501,840 | 80.436 | 81.00 | 81.00 | 81.85 | 77.70 | 82.75 | 68,400 | 80.436 | -1.28% |
| 2025-12-19 | 0 | 82.05 | 81.80 | 82.65 | 81.65 | 84.95 | 74,600 | 6,205,340 | 83.182 | 82.05 | 81.80 | 82.65 | 81.65 | 84.95 | 74,600 | 83.182 | -1.14% |
| 2025-12-18 | 0 | 83.00 | 82.70 | 83.15 | 81.30 | 85.95 | 63,200 | 5,266,670 | 83.333 | 83.00 | 82.70 | 83.15 | 81.30 | 85.95 | 63,200 | 83.333 | -0.72% |
| 2025-12-17 | 0 | 83.60 | 83.60 | 83.65 | 75.00 | 89.00 | 317,200 | 26,049,401 | 82.123 | 83.60 | 83.60 | 83.65 | 75.00 | 89.00 | 317,200 | 82.123 | 9.07% |
| 2025-12-16 | 0 | 76.65 | 75.65 | 76.65 | 72.50 | 78.00 | 123,000 | 9,182,710 | 74.656 | 76.65 | 75.65 | 76.65 | 72.50 | 78.00 | 123,000 | 74.656 | 2.89% |
| 2025-12-15 | 0 | 74.50 | 73.40 | 74.50 | 72.50 | 74.80 | 66,000 | 4,882,865 | 73.983 | 74.50 | 73.40 | 74.50 | 72.50 | 74.80 | 66,000 | 73.983 | 1.50% |
| 2025-12-12 | 0 | 73.40 | 72.00 | 73.40 | 71.60 | 74.65 | 51,600 | 3,790,190 | 73.453 | 73.40 | 72.00 | 73.40 | 71.60 | 74.65 | 51,600 | 73.453 | 0.20% |
| 2025-12-11 | 0 | 73.25 | 72.70 | 73.35 | 70.70 | 74.00 | 70,400 | 5,131,340 | 72.888 | 73.25 | 72.70 | 73.35 | 70.70 | 74.00 | 70,400 | 72.888 | 3.61% |
| 2025-12-10 | 0 | 70.70 | 70.65 | 70.90 | 70.50 | 73.90 | 362,040 | 24,854,712 | 68.652 | 70.70 | 70.65 | 70.90 | 70.50 | 73.90 | 362,040 | 68.652 | -5.86% |
| 2025-12-09 | 0 | 75.10 | 73.70 | 75.10 | 73.20 | 75.80 | 256,200 | 18,027,850 | 70.366 | 75.10 | 73.70 | 75.10 | 73.20 | 75.80 | 256,200 | 70.366 | -0.66% |
| 2025-12-08 | 0 | 75.60 | 74.80 | 75.60 | 71.65 | 77.10 | 69,000 | 5,113,870 | 74.114 | 75.60 | 74.80 | 75.60 | 71.65 | 77.10 | 69,000 | 74.114 | -1.95% |
| 2025-12-05 | 0 | 77.10 | 76.25 | 77.10 | 73.85 | 77.15 | 59,800 | 4,546,210 | 76.024 | 77.10 | 76.25 | 77.10 | 73.85 | 77.15 | 59,800 | 76.024 | 1.31% |
| 2025-12-04 | 0 | 76.10 | 76.10 | 76.45 | 73.45 | 78.10 | 54,400 | 4,122,570 | 75.783 | 76.10 | 76.10 | 76.45 | 73.45 | 78.10 | 54,400 | 75.783 | 0.13% |
| 2025-12-03 | 0 | 76.00 | 75.75 | 76.00 | 73.25 | 78.85 | 94,400 | 7,129,990 | 75.530 | 76.00 | 75.75 | 76.00 | 73.25 | 78.85 | 94,400 | 75.530 | -3.61% |
| 2025-12-02 | 0 | 78.85 | 78.60 | 78.85 | 71.65 | 79.30 | 254,600 | 19,579,565 | 76.903 | 78.85 | 78.60 | 78.85 | 71.65 | 79.30 | 254,600 | 76.903 | 10.05% |
| 2025-12-01 | 0 | 71.65 | 71.05 | 71.65 | 68.90 | 71.90 | 113,400 | 8,016,730 | 70.694 | 71.65 | 71.05 | 71.65 | 68.90 | 71.90 | 113,400 | 70.694 | 2.36% |
| 2025-11-28 | 0 | 70.00 | 69.30 | 70.00 | 67.25 | 70.00 | 79,600 | 5,503,800 | 69.143 | 70.00 | 69.30 | 70.00 | 67.25 | 70.00 | 79,600 | 69.143 | 1.45% |
| 2025-11-27 | 0 | 69.00 | 67.65 | 69.00 | 65.50 | 69.00 | 78,200 | 5,299,420 | 67.768 | 69.00 | 67.65 | 69.00 | 65.50 | 69.00 | 78,200 | 67.768 | 1.47% |
| 2025-11-26 | 0 | 68.00 | 67.50 | 68.00 | 65.20 | 69.50 | 114,600 | 7,775,830 | 67.852 | 68.00 | 67.50 | 68.00 | 65.20 | 69.50 | 114,600 | 67.852 | 4.21% |
| 2025-11-25 | 0 | 65.25 | 64.80 | 65.25 | 64.50 | 68.05 | 26,000 | 1,717,080 | 66.042 | 65.25 | 64.80 | 65.25 | 64.50 | 68.05 | 26,000 | 66.042 | -1.06% |
| 2025-11-24 | 0 | 65.95 | 65.75 | 65.95 | 59.85 | 66.95 | 90,200 | 5,755,440 | 63.808 | 65.95 | 65.75 | 65.95 | 59.85 | 66.95 | 90,200 | 63.808 | 9.92% |
| 2025-11-21 | 0 | 60.00 | 59.00 | 60.00 | 58.00 | 62.30 | 130,000 | 7,749,610 | 59.612 | 60.00 | 59.00 | 60.00 | 58.00 | 62.30 | 130,000 | 59.612 | -4.46% |
| 2025-11-20 | 0 | 62.80 | 62.50 | 63.00 | 60.90 | 69.55 | 446,800 | 29,590,110 | 66.227 | 62.80 | 62.50 | 63.00 | 60.90 | 69.55 | 446,800 | 66.227 | -7.03% |
| 2025-11-19 | 0 | 67.55 | 67.10 | 67.70 | 66.05 | 69.55 | 79,000 | 5,379,500 | 68.095 | 67.55 | 67.10 | 67.70 | 66.05 | 69.55 | 79,000 | 68.095 | 0.07% |
| 2025-11-18 | 0 | 67.50 | 67.50 | 67.70 | 65.35 | 71.65 | 109,200 | 7,512,450 | 68.795 | 67.50 | 67.50 | 67.70 | 65.35 | 71.65 | 109,200 | 68.795 | 0.07% |
| 2025-11-17 | 0 | 67.45 | 67.45 | 67.85 | 61.55 | 74.00 | 269,600 | 18,670,756 | 69.254 | 67.45 | 67.45 | 67.85 | 61.55 | 74.00 | 269,600 | 69.254 | -1.10% |
| 2025-11-14 | 0 | 68.20 | 68.20 | 68.55 | 55.05 | 71.20 | 586,000 | 38,611,380 | 65.890 | 68.20 | 68.20 | 68.55 | 55.05 | 71.20 | 586,000 | 65.890 | 23.89% |
| 2025-11-13 | 0 | 55.05 | 54.55 | 55.00 | 52.55 | 56.20 | 200,000 | 10,997,020 | 54.985 | 55.05 | 54.55 | 55.00 | 52.55 | 56.20 | 200,000 | 54.985 | 4.16% |
| 2025-11-12 | 0 | 52.85 | 52.85 | 53.00 | 52.15 | 58.50 | 139,200 | 7,508,900 | 53.943 | 52.85 | 52.85 | 53.00 | 52.15 | 58.50 | 139,200 | 53.943 | -6.54% |
| 2025-11-11 | 0 | 56.55 | 55.80 | 56.55 | 51.20 | 58.85 | 402,280 | 22,525,075 | 55.994 | 56.55 | 55.80 | 56.55 | 51.20 | 58.85 | 402,280 | 55.994 | 7.00% |
| 2025-11-10 | 0 | 52.85 | 52.70 | 52.85 | 51.00 | 66.00 | 1,003,010 | 54,751,379 | 54.587 | 52.85 | 52.70 | 52.85 | 51.00 | 66.00 | 1,003,010 | 54.587 | -20.05% |
| 2025-11-07 | 0 | 66.10 | 66.05 | 66.10 | 65.25 | 82.00 | 783,320 | 54,620,006 | 69.729 | 66.10 | 66.05 | 66.10 | 65.25 | 82.00 | 783,320 | 69.729 | -19.39% |
| 2025-11-06 | 0 | 82.00 | 82.00 | 82.15 | 81.75 | 97.00 | 5,534,414 | 486,173,710 | 87.846 | 82.00 | 82.00 | 82.15 | 81.75 | 97.00 | 5,534,414 | 87.846 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy