Vincent Medical Holdings Limited - 1612.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.86	0.91	0.91	0.92	0.85	3.37M
August 15, 2025	0.85	0.86	0.86	0.87	0.85	960,000
August 14, 2025	0.88	0.85	0.85	0.89	0.84	2.71M
August 13, 2025	0.88	0.88	0.88	0.88	0.86	1.38M
August 12, 2025	0.89	0.87	0.87	0.89	0.86	666,000
August 11, 2025	0.86	0.88	0.88	0.89	0.86	1.25M
August 08, 2025	0.87	0.87	0.87	0.87	0.86	328,000
August 07, 2025	0.86	0.87	0.87	0.87	0.85	434,000
August 06, 2025	0.86	0.86	0.86	0.87	0.85	954,000
August 05, 2025	0.87	0.88	0.88	0.88	0.85	1.53M
August 04, 2025	0.89	0.88	0.88	0.89	0.86	818,000
August 01, 2025	0.92	0.87	0.87	0.95	0.85	2.72M
July 31, 2025	0.91	0.93	0.93	0.95	0.9	3.86M
July 30, 2025	0.84	0.9	0.9	0.92	0.83	6.49M
July 29, 2025	0.8	0.83	0.83	0.86	0.8	4.03M
July 28, 2025	0.82	0.81	0.81	0.83	0.8	3.06M
July 25, 2025	0.75	0.83	0.83	0.87	0.75	21.11M
July 24, 2025	0.66	0.66	0.66	0.67	0.65	648,000
July 23, 2025	0.65	0.66	0.66	0.67	0.64	3.24M
July 22, 2025	0.66	0.66	0.66	0.66	0.65	652,000
July 21, 2025	0.64	0.66	0.66	0.66	0.64	594,000
July 18, 2025	0.64	0.65	0.65	0.65	0.64	240,000
July 17, 2025	0.63	0.65	0.65	0.65	0.63	560,000
July 16, 2025	0.62	0.63	0.63	0.64	0.62	1.01M
July 15, 2025	0.67	0.64	0.64	0.67	0.63	1.3M
July 14, 2025	0.64	0.65	0.65	0.67	0.63	1.22M
July 11, 2025	0.64	0.63	0.63	0.64	0.62	1.14M
July 10, 2025	0.63	0.62	0.62	0.63	0.6	456,000
July 09, 2025	0.63	0.61	0.61	0.66	0.59	1.03M
July 08, 2025	0.6	0.63	0.63	0.65	0.58	2.68M
July 07, 2025	0.58	0.6	0.6	0.6	0.58	2.33M
July 04, 2025	0.52	0.55	0.55	0.58	0.52	2.44M
July 03, 2025	0.5	0.51	0.51	0.53	0.5	1.88M
July 02, 2025	0.5	0.49	0.49	0.5	0.48	344,000
June 30, 2025	0.51	0.49	0.49	0.51	0.49	1.38M
June 27, 2025	0.48	0.5	0.5	0.5	0.48	868,000
June 26, 2025	0.48	0.48	0.48	0.49	0.48	200,000
June 25, 2025	0.48	0.48	0.48	0.49	0.48	352,000
June 24, 2025	0.47	0.49	0.49	0.5	0.47	1.78M
June 23, 2025	0.47	0.47	0.47	0.47	0.46	294,000
June 20, 2025	0.47	0.46	0.47	0.48	0.45	334,000
June 19, 2025	0.45	0.47	0.47	0.47	0.44	488,000
June 18, 2025	0.45	0.45	0.45	0.46	0.44	270,000
June 17, 2025	0.46	0.46	0.46	0.49	0.46	406,000
June 16, 2025	0.46	0.47	0.47	0.48	0.46	964,000
June 13, 2025	0.47	0.47	0.47	0.49	0.47	986,000
June 12, 2025	0.42	0.49	0.49	0.49	0.42	5.96M
June 11, 2025	0.41	0.41	0.41	0.42	0.41	144,000
June 10, 2025	0.41	0.41	0.41	0.41	0.41	340,000
June 09, 2025	0.4	0.41	0.41	0.41	0.4	160,000
June 06, 2025	0.4	0.4	0.4	0.4	0.4	286,000
June 05, 2025	0.41	0.4	0.4	0.41	0.4	58,000
June 04, 2025	0.4	0.4	0.4	0.4	0.39	638,000
June 03, 2025	0.39	0.4	0.4	0.4	0.39	316,000
June 02, 2025	0.39	0.39	0.39	0.39	0.39	326,000
May 30, 2025	0.4	0.39	0.39	0.4	0.39	504,000
May 29, 2025	0.39	0.4	0.4	0.41	0.39	190,000
May 28, 2025	0.4	0.39	0.39	0.4	0.39	420,000
May 27, 2025	0.4	0.4	0.4	0.41	0.4	164,000
May 26, 2025	0.43	0.42	0.4	0.43	0.41	430,000

Vincent Medical Holdings Limited (1612.HK) HKSE