Want to see HK:1621 full AI Analyst Report?
Vico International Holdings Ltd. (1621) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.59% | 496,000 | 0.95 |
| Oct 29, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.85% | 0 | 0.00 |
| Oct 28, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +0.00% | 8,000 | 0.01 |
| Oct 27, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.43% | 64,000 | 0.11 |
| Oct 23, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +0.00% | 784,000 | 1.39 |
| Oct 22, 2026 | 0.22 | 0.24 | 0.20 | 0.23 | 0.23 | +5.91% | 3,024,000 | 5.81 |
| Oct 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.35% | 16,000 | 0.03 |
| Oct 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | 640,000 | 1.25 |
| Oct 19, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +1.35% | 584,000 | 1.11 |
| Oct 15, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -5.53% | 712,000 | 1.38 |
| Oct 14, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | +2.62% | 464,000 | 0.90 |
| Oct 13, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +1.78% | 80,000 | 0.15 |
| Oct 12, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 1,104,000 | 2.16 |
| Oct 09, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +1.32% | 360,000 | 0.70 |
| Oct 08, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 280,000 | 0.54 |
| Oct 07, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.20% | 1,232,000 | 2.45 |
| Oct 06, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 544,000 | 1.10 |
| Oct 05, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.24% | 184,000 | 0.37 |
| Oct 02, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -0.80% | 160,000 | 0.32 |
| Oct 01, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | +3.75% | 712,000 | 1.40 |
| Sep 29, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 280,000 | 0.55 |
| Sep 28, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | +4.60% | 1,272,000 | 2.61 |
| Sep 25, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -0.42% | 4,632,000 | 11.13 |
| Sep 24, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | +6.19% | 5,328,000 | 15.63 |
| Sep 23, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +0.44% | 488,000 | 1.41 |
| Sep 22, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 0 | 0.00 |
| Sep 21, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +1.35% | 64,000 | 0.18 |
| Sep 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.90% | 1,416,000 | 4.30 |
| Sep 17, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | +1.38% | 1,016,000 | 3.24 |
| Sep 16, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +1.87% | 168,000 | 0.54 |
| Sep 15, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | 1,312,000 | 4.46 |
| Sep 14, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | +2.38% | 360,000 | 1.23 |
| Sep 11, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | +0.96% | 320,000 | 1.04 |
| Sep 10, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | +0.97% | 552,000 | 1.81 |
| Sep 09, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | +8.42% | 1,000,000 | 3.25 |
| Sep 08, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +0.00% | 96,000 | 0.23 |
| Sep 07, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.06% | 424,000 | 0.99 |
| Sep 04, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.02% | 1,328,000 | 3.22 |
| Sep 03, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | +2.06% | 120,000 | 0.29 |
| Aug 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +0.00% | 48,000 | 0.10 |
| Aug 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +3.19% | 8,000 | 0.02 |
| Aug 27, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | +0.00% | 16,000 | 0.03 |
| Aug 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +0.00% | 288,000 | 0.56 |
| Aug 25, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | +1.08% | 80,000 | 0.15 |
| Aug 24, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | +0.00% | 0 | 0.00 |