UK markets close in 4 hours 59 minutes

Vipshop Holdings Limited (0LQ0.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
15.61-8.89 (-36.27%)
As of 07:12PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.0015.6115.6115.6115.615,125
19 Apr 202414.8815.2114.8624.5024.501,866
18 Apr 202415.4315.5714.9524.5024.502,986
17 Apr 202415.4815.5715.2224.5024.503,106
16 Apr 202415.9515.9515.6224.5024.507,741
15 Apr 202416.5016.6516.1524.5024.508,335
12 Apr 202416.8716.9116.3824.5024.508,321
11 Apr 202417.2417.3017.0924.5024.504,435
10 Apr 202417.1917.1916.8524.5024.50663
09 Apr 202416.9317.2416.9324.5024.504,909
08 Apr 202417.1517.2116.8024.5024.506,375
05 Apr 202416.9717.2716.9724.5024.501,625
04 Apr 202417.6017.6817.1024.5024.505,607
03 Apr 202417.7217.7217.4124.5024.50325
02 Apr 202417.4317.5117.1624.5024.50611
28 Mar 202416.3816.8216.3824.5024.504,171
27 Mar 202415.9716.4515.7524.5024.504,896
26 Mar 202416.6516.7015.9824.5024.508,616
25 Mar 202416.5816.7316.4924.5024.50949
22 Mar 202417.1717.1716.4924.5024.506,583
21 Mar 202417.8917.9717.6924.5024.503,149
20 Mar 202417.5617.7017.1924.5024.507,387
19 Mar 202416.9717.3516.8424.5024.505,454
18 Mar 202417.2917.4217.1024.5024.5026,990
15 Mar 202417.4117.5817.1524.5024.504,839
14 Mar 202417.2517.5317.2224.5024.5010,478
14 Mar 20240.43 Dividend
13 Mar 202417.7118.0417.6524.5024.0716,596
12 Mar 202417.1817.9217.1824.5024.0710,854
11 Mar 202417.4817.4816.9324.5024.077,346
08 Mar 202417.5417.6117.1024.5024.076,941
07 Mar 202417.5917.6917.3024.5024.078,028
06 Mar 202418.2918.6917.7024.5024.073,541
05 Mar 202417.5917.9117.4424.5024.073,830
04 Mar 202419.4019.4018.0924.5024.075,846
01 Mar 202419.2519.4918.9424.5024.077,866
29 Feb 202419.8219.9618.8924.5024.0749,143
28 Feb 202419.1920.1918.8824.5024.07112,416
27 Feb 202417.1117.4817.0824.5024.07387
26 Feb 202416.8817.3616.8624.5024.077,631
23 Feb 202416.8317.0616.7324.5024.07667
22 Feb 202416.6316.7816.5524.5024.07656
21 Feb 202416.5116.8416.3724.5024.07189,568
20 Feb 202416.8516.8816.1824.5024.075,563
19 Feb 202424.5024.5024.5024.5024.07-
16 Feb 202417.3717.5116.9124.5024.073,379
15 Feb 202417.0017.3617.0024.5024.071,058
14 Feb 202416.7016.7916.5624.5024.07313
13 Feb 202416.6516.8716.5124.5024.07760
12 Feb 202417.1117.3117.0424.5024.074,467
09 Feb 202416.3816.8016.3324.5024.07879
08 Feb 202416.5716.9816.4024.5024.07472
07 Feb 202416.5416.9516.3624.5024.0717,818
06 Feb 202416.6017.0216.3524.5024.073,135
05 Feb 202415.9316.1715.7724.5024.0718,714
02 Feb 202416.0516.2515.8624.5024.072,187
01 Feb 202416.2516.4416.2024.5024.074,990
31 Jan 202415.6516.3115.6524.5024.072,247
30 Jan 202415.7315.9015.6324.5024.0714,369
29 Jan 202416.0816.0815.6224.5024.0710,013
26 Jan 202415.8816.0415.6324.5024.078,382
25 Jan 202416.4816.7316.1324.5024.075,859
24 Jan 202415.6916.4615.6524.5024.0724,559
23 Jan 202415.5815.6915.0624.5024.0715,486
22 Jan 202414.4814.9114.4824.5024.077,720
19 Jan 202414.9015.0314.7924.5024.071,000
18 Jan 202415.7915.9015.0624.5024.0710,205
17 Jan 202415.6016.0215.6024.5024.075,554
16 Jan 202415.8116.4315.8124.5024.0752,444
15 Jan 202424.5024.5024.5024.5024.07-
12 Jan 202416.9816.9816.7724.5024.073,274
11 Jan 202416.9217.1516.8624.5024.0710,026
10 Jan 202416.7116.8916.6124.5024.07582
09 Jan 202416.0816.3416.1724.5024.0734,491
08 Jan 202416.1316.4016.0724.5024.0717,397
05 Jan 202416.9717.0416.6424.5024.071,105
04 Jan 202417.3317.4617.2224.5024.0720,414
03 Jan 202417.3017.6517.1324.5024.0779,286
02 Jan 202417.3017.6417.1924.5024.073,515
29 Dec 202317.5018.0117.4824.5024.073,061
28 Dec 202317.2218.1816.7124.5024.0711,693
27 Dec 202316.7117.0816.7124.5024.071,404
22 Dec 202317.0117.0116.7824.5024.072,553
21 Dec 202316.3416.8116.3424.5024.07641
20 Dec 202316.4516.5516.2724.5024.072,029
19 Dec 202316.7116.7516.4924.5024.074,823
18 Dec 202316.6216.8416.5424.5024.073,094
15 Dec 202316.9016.9516.5624.5024.073,281
14 Dec 202316.1616.5516.0724.5024.071,098
13 Dec 202315.9815.9815.6824.5024.07909
12 Dec 202315.5315.6815.2924.5024.07898
11 Dec 202315.0815.5615.0124.5024.074,180
08 Dec 202315.3415.5015.2824.5024.07650
07 Dec 202315.1715.4815.1624.5024.072,458
06 Dec 202315.3815.5015.2724.5024.074,479
05 Dec 202315.0515.2014.8124.5024.078,828
04 Dec 202315.4015.4015.1024.5024.071,913
01 Dec 202315.9816.0415.4824.5024.0714,590
30 Nov 202316.0116.4016.0124.5024.07411
29 Nov 202316.0416.3515.9924.5024.071,878
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...