Vitasoy International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 5.300 | 5.390 | 5.260 | 5.330 | 5.048 | 2,892,740 |
| 2024-08-06 | 5.240 | 5.400 | 5.210 | 5.340 | 5.057 | 1,210,670 |
| 2024-08-05 | 5.200 | 5.320 | 5.100 | 5.220 | 4.944 | 1,025,439 |
| 2024-08-02 | 5.580 | 5.580 | 5.260 | 5.320 | 5.039 | 1,801,657 |
| 2024-08-01 | 5.750 | 5.750 | 5.590 | 5.600 | 5.304 | 1,168,526 |
| 2024-07-31 | 5.440 | 5.680 | 5.410 | 5.610 | 5.313 | 1,942,200 |
| 2024-07-30 | 5.370 | 5.490 | 5.340 | 5.400 | 5.114 | 1,612,808 |
| 2024-07-29 | 5.390 | 5.490 | 5.370 | 5.420 | 5.133 | 780,000 |
| 2024-07-26 | 5.350 | 5.400 | 5.320 | 5.390 | 5.105 | 556,000 |
| 2024-07-25 | 5.450 | 5.450 | 5.250 | 5.360 | 5.076 | 1,354,000 |
| 2024-07-24 | 5.530 | 5.530 | 5.270 | 5.340 | 5.057 | 2,312,000 |
| 2024-07-23 | 5.510 | 5.600 | 5.460 | 5.480 | 5.190 | 1,036,774 |
| 2024-07-22 | 5.510 | 5.550 | 5.460 | 5.510 | 5.218 | 2,700,449 |
| 2024-07-19 | 5.660 | 5.680 | 5.510 | 5.530 | 5.237 | 942,000 |
| 2024-07-18 | 5.590 | 5.660 | 5.500 | 5.650 | 5.351 | 1,480,000 |
| 2024-07-17 | 5.650 | 5.680 | 5.580 | 5.600 | 5.304 | 3,114,855 |
| 2024-07-16 | 5.800 | 5.800 | 5.560 | 5.580 | 5.285 | 2,422,000 |
| 2024-07-15 | 5.970 | 5.970 | 5.680 | 5.740 | 5.436 | 2,373,277 |
| 2024-07-12 | 5.680 | 5.850 | 5.680 | 5.850 | 5.541 | 2,719,389 |
| 2024-07-11 | 5.500 | 5.650 | 5.420 | 5.640 | 5.342 | 2,184,000 |
| 2024-07-10 | 5.630 | 5.630 | 5.400 | 5.400 | 5.114 | 1,237,309 |
| 2024-07-09 | 5.570 | 5.670 | 5.460 | 5.480 | 5.190 | 2,030,830 |
| 2024-07-08 | 5.590 | 5.610 | 5.470 | 5.570 | 5.275 | 930,943 |
| 2024-07-05 | 5.600 | 5.630 | 5.510 | 5.590 | 5.294 | 2,734,619 |
| 2024-07-04 | 5.750 | 5.750 | 5.570 | 5.600 | 5.304 | 3,319,774 |
| 2024-07-03 | 5.920 | 5.920 | 5.700 | 5.750 | 5.446 | 5,324,000 |
| 2024-07-02 | 6.040 | 6.040 | 5.850 | 5.920 | 5.607 | 1,328,807 |
| 2024-06-28 | 5.980 | 6.020 | 5.860 | 5.900 | 5.588 | 1,071,158 |
| 2024-06-27 | 6.040 | 6.140 | 5.940 | 5.980 | 5.664 | 1,893,270 |
| 2024-06-26 | 6.200 | 6.200 | 5.980 | 6.040 | 5.720 | 3,180,000 |
| 2024-06-25 | 6.180 | 6.300 | 6.030 | 6.170 | 5.844 | 1,675,017 |
| 2024-06-24 | 6.370 | 6.370 | 6.080 | 6.180 | 5.853 | 1,371,312 |
| 2024-06-21 | 6.400 | 6.460 | 6.360 | 6.370 | 6.033 | 2,230,200 |
| 2024-06-20 | 6.590 | 6.600 | 6.390 | 6.450 | 6.109 | 3,220,812 |
| 2024-06-19 | 6.460 | 6.610 | 6.450 | 6.590 | 6.241 | 1,449,300 |
| 2024-06-18 | 6.560 | 6.560 | 6.450 | 6.480 | 6.137 | 4,667,548 |
| 2024-06-17 | 6.580 | 6.590 | 6.500 | 6.520 | 6.175 | 1,049,585 |
| 2024-06-14 | 6.670 | 6.670 | 6.580 | 6.580 | 6.232 | 1,233,513 |
| 2024-06-13 | 6.650 | 6.740 | 6.620 | 6.670 | 6.317 | 1,275,659 |
| 2024-06-12 | 6.700 | 6.700 | 6.560 | 6.590 | 6.241 | 1,245,830 |
| 2024-06-11 | 6.830 | 6.830 | 6.620 | 6.700 | 6.346 | 2,679,162 |
| 2024-06-07 | 6.910 | 7.050 | 6.770 | 6.830 | 6.469 | 3,756,062 |
| 2024-06-06 | 7.100 | 7.180 | 7.040 | 7.070 | 6.696 | 2,934,000 |
| 2024-06-05 | 7.180 | 7.200 | 6.930 | 7.050 | 6.677 | 3,810,951 |
| 2024-06-04 | 7.040 | 7.470 | 7.020 | 7.180 | 6.800 | 3,743,430 |
| 2024-06-03 | 6.730 | 7.270 | 6.720 | 7.030 | 6.658 | 4,468,570 |
| 2024-05-31 | 6.990 | 6.990 | 6.620 | 6.640 | 6.289 | 2,013,759 |
| 2024-05-30 | 6.970 | 7.100 | 6.910 | 6.990 | 6.620 | 1,736,120 |
| 2024-05-29 | 7.000 | 7.080 | 6.960 | 6.980 | 6.611 | 1,482,400 |
| 2024-05-28 | 7.050 | 7.070 | 6.820 | 6.950 | 6.582 | 1,368,000 |
| 2024-05-27 | 7.060 | 7.140 | 6.850 | 7.050 | 6.677 | 1,494,860 |
| 2024-05-24 | 7.260 | 7.290 | 6.950 | 7.060 | 6.686 | 3,188,536 |
| 2024-05-23 | 7.360 | 7.430 | 7.220 | 7.340 | 6.952 | 4,388,545 |
| 2024-05-22 | 6.990 | 7.600 | 6.990 | 7.430 | 7.037 | 8,075,223 |
| 2024-05-21 | 7.250 | 7.380 | 6.860 | 6.990 | 6.620 | 4,510,000 |
| 2024-05-20 | 6.720 | 7.510 | 6.710 | 7.250 | 6.866 | 6,308,370 |
| 2024-05-17 | 6.350 | 6.600 | 6.300 | 6.500 | 6.156 | 4,124,907 |
| 2024-05-16 | 6.180 | 6.280 | 6.150 | 6.260 | 5.929 | 2,274,095 |
| 2024-05-14 | 6.370 | 6.390 | 6.140 | 6.160 | 5.834 | 2,328,055 |
| 2024-05-13 | 6.180 | 6.360 | 6.140 | 6.350 | 6.014 | 966,640 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.1350 HKD |
| 2025-12-09 | 0.0400 HKD |
| 2025-08-29 | 0.1020 HKD |
| 2024-12-10 | 0.0400 HKD |
| 2024-08-23 | 0.0630 HKD |
| 2023-12-05 | 0.0140 HKD |
| 2023-09-01 | 0.0140 HKD |
| 2022-12-02 | 0.0130 HKD |
| 2021-08-27 | 0.2900 HKD |
| 2020-12-03 | 0.0380 HKD |
| 2020-08-24 | 0.2840 HKD |
| 2019-12-05 | 0.0380 HKD |
| 2019-09-09 | 0.3800 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.