Skip to main content
Vico International Holdings Limited (HKG:1621)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.163
-0.007 (-4.12%)
Apr 29, 2026, 2:22 PM HKT

HKG:1621 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.160.160.160.160.16-4.12%648,000
Apr 28, 20260.170.170.170.170.174.94%192,000
Apr 27, 20260.160.160.160.160.16-120,000
Apr 24, 20260.160.160.150.160.16-688,000
Apr 23, 20260.160.160.160.160.163.18%408,000
Apr 22, 20260.160.160.150.160.16-0.63%768,000
Apr 21, 20260.160.160.160.160.16-3.07%224,000
Apr 20, 20260.160.160.150.160.16-1.21%4,560,000
Apr 17, 20260.170.170.160.170.17-0.60%632,000
Apr 16, 20260.170.170.170.170.17-3.49%104,000
Apr 15, 20260.170.180.170.170.17-4.44%568,000
Apr 14, 20260.180.180.180.180.18-2.70%576,000
Apr 13, 20260.170.190.170.190.196.94%552,000
Apr 10, 20260.170.180.170.170.17-104,000
Apr 9, 20260.170.180.170.170.176.79%640,000
Apr 8, 20260.160.160.160.160.16-360,000
Apr 2, 20260.160.160.160.160.16--
Apr 1, 20260.160.160.160.160.16-640,000
Mar 31, 20260.170.170.160.160.16-4.71%264,000
Mar 30, 20260.170.170.170.170.171.80%-
Mar 27, 20260.170.170.170.170.17--
Mar 26, 20260.160.170.160.170.171.21%1,584,000
Mar 25, 20260.170.170.160.170.17-2.94%512,000
Mar 24, 20260.180.180.170.170.17-3.95%1,968,000
Mar 23, 20260.170.180.170.180.18-2.21%288,000
Mar 20, 20260.180.180.180.180.18-2.69%584,000
Mar 19, 20260.190.190.180.190.19-0.53%672,000
Mar 18, 20260.190.190.190.190.19-2.60%720,000
Mar 17, 20260.190.200.190.190.192.13%1,008,000
Mar 16, 20260.200.200.190.190.19-5.53%656,000
Mar 13, 20260.200.200.190.200.204.74%440,000
Mar 12, 20260.190.190.180.190.19-552,000
Mar 11, 20260.200.200.190.190.19-2.56%248,000
Mar 10, 20260.210.210.200.200.20-4.41%2,112,000
Mar 9, 20260.200.200.200.200.20-552,000
Mar 6, 20260.210.220.200.200.20-2.86%1,704,000
Mar 5, 20260.180.230.180.210.2116.02%1,432,000
Mar 4, 20260.190.190.170.180.18-2.16%1,360,000
Mar 3, 20260.200.200.190.190.19-7.50%2,264,000
Mar 2, 20260.200.200.200.200.201.52%976,000
Feb 27, 20260.200.210.200.200.20-0.51%1,152,000
Feb 26, 20260.210.210.190.200.20-6.60%4,544,000
Feb 25, 20260.220.220.200.210.21-0.93%5,976,000
Feb 24, 20260.190.220.190.210.2115.68%6,232,000
Feb 23, 20260.190.190.180.190.19-4.15%1,184,000
Feb 20, 20260.180.200.180.190.197.22%3,200,000
Feb 16, 20260.160.180.150.180.1816.13%2,752,000
Feb 13, 20260.160.160.160.160.160.65%328,000
Feb 12, 20260.150.150.150.150.150.65%1,616,000
Feb 11, 20260.160.160.150.150.15-4.97%1,288,000
Feb 10, 20260.140.170.130.160.1626.77%8,232,000
Feb 9, 20260.130.130.130.130.13--
Feb 6, 20260.130.130.130.130.13-2.31%72,000
Feb 5, 20260.130.130.130.130.130.78%8,000
Feb 4, 20260.130.130.130.130.13-2.27%248,000
Feb 3, 20260.140.140.130.130.13-2.94%168,000
Feb 2, 20260.130.140.130.140.143.82%128,000
Jan 30, 20260.140.140.130.130.13-6.43%872,000
Jan 29, 20260.150.150.140.140.14-3.45%624,000
Jan 28, 20260.160.160.150.150.15-5.84%384,000
Jan 27, 20260.150.150.150.150.15-72,000
Jan 26, 20260.150.150.150.150.15-264,000
Jan 23, 20260.160.160.150.150.15-440,000
Jan 22, 20260.140.160.140.150.1510.00%1,000,000
Jan 21, 20260.140.140.130.140.14-1.41%1,784,000
Jan 20, 20260.140.140.140.140.143.65%88,000
Jan 19, 20260.130.150.130.140.143.01%2,480,000
Jan 16, 20260.130.130.130.130.138.13%2,040,000
Jan 15, 20260.120.120.120.120.12--
Jan 14, 20260.120.120.120.120.12--
Jan 13, 20260.120.120.120.120.12-368,000
Jan 12, 20260.120.120.120.120.12-120,000
Jan 9, 20260.120.120.120.120.122.50%160,000
Jan 8, 20260.120.120.120.120.12--
Jan 7, 20260.120.120.120.120.121.69%352,000
Jan 6, 20260.120.120.120.120.12-4.07%112,000
Jan 5, 20260.130.130.120.120.12-1.60%328,000
Jan 2, 20260.130.130.130.130.13-3.10%328,000
Dec 31, 20250.130.130.130.130.13--
Dec 30, 20250.130.130.130.130.13--
Dec 29, 20250.130.130.130.130.13--
Dec 24, 20250.120.130.120.130.130.78%616,000
Dec 23, 20250.120.130.120.130.134.07%128,000
Dec 22, 20250.120.120.120.120.12-1.60%104,000
Dec 19, 20250.120.120.120.130.130.81%488,000
Dec 18, 20250.120.120.120.120.120.81%688,000
Dec 17, 20250.120.120.120.120.120.82%168,000
Dec 16, 20250.130.130.120.120.12-4.69%1,104,000
Dec 15, 20250.130.130.130.130.134.92%296,000
Dec 12, 20250.130.130.120.120.12-3.17%480,000
Dec 11, 20250.130.130.130.130.13-0.79%368,000
Dec 10, 20250.120.130.120.130.133.25%1,592,000
Dec 9, 20250.120.120.120.120.12-160,000
Dec 8, 20250.120.120.120.120.12-368,000
Dec 5, 20250.120.120.120.120.124.24%72,000
Dec 4, 20250.120.120.110.120.12-160,000
Dec 3, 20250.120.120.120.120.12-4.07%296,000
Dec 2, 20250.120.120.120.120.122.50%-
Dec 1, 20250.130.130.120.120.12-4.00%192,000
Nov 28, 20250.130.130.130.130.13-2.34%184,000