Vitasoy International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 6.180 | 6.360 | 6.140 | 6.350 | 6.014 | 966,640 |
| 2024-05-10 | 6.330 | 6.370 | 6.200 | 6.220 | 5.891 | 1,329,577 |
| 2024-05-09 | 6.130 | 6.240 | 6.070 | 6.210 | 5.881 | 1,514,475 |
| 2024-05-08 | 6.330 | 6.330 | 6.020 | 6.100 | 5.777 | 1,857,698 |
| 2024-05-07 | 6.180 | 6.340 | 6.170 | 6.270 | 5.938 | 1,352,000 |
| 2024-05-06 | 6.020 | 6.250 | 5.990 | 6.170 | 5.844 | 1,233,473 |
| 2024-05-03 | 6.150 | 6.240 | 5.890 | 5.990 | 5.673 | 1,697,447 |
| 2024-05-02 | 5.900 | 6.170 | 5.850 | 6.110 | 5.787 | 2,500,284 |
| 2024-04-30 | 6.000 | 6.150 | 5.840 | 5.870 | 5.559 | 3,392,000 |
| 2024-04-29 | 5.700 | 6.030 | 5.630 | 6.000 | 5.683 | 2,989,235 |
| 2024-04-26 | 5.620 | 5.740 | 5.600 | 5.700 | 5.398 | 3,178,126 |
| 2024-04-25 | 5.450 | 5.630 | 5.450 | 5.620 | 5.323 | 911,183 |
| 2024-04-24 | 5.600 | 5.630 | 5.440 | 5.510 | 5.218 | 1,090,000 |
| 2024-04-23 | 5.650 | 5.710 | 5.580 | 5.630 | 5.332 | 708,904 |
| 2024-04-22 | 5.710 | 5.710 | 5.590 | 5.600 | 5.304 | 1,090,000 |
| 2024-04-19 | 5.890 | 5.890 | 5.600 | 5.600 | 5.304 | 890,000 |
| 2024-04-18 | 5.700 | 6.000 | 5.550 | 5.750 | 5.446 | 3,085,084 |
| 2024-04-17 | 5.340 | 5.780 | 5.340 | 5.690 | 5.389 | 2,017,900 |
| 2024-04-16 | 5.690 | 5.690 | 5.320 | 5.340 | 5.057 | 2,004,504 |
| 2024-04-15 | 6.010 | 6.010 | 5.550 | 5.690 | 5.389 | 3,779,250 |
| 2024-04-12 | 6.110 | 6.180 | 6.020 | 6.030 | 5.711 | 1,131,875 |
| 2024-04-11 | 6.150 | 6.270 | 6.020 | 6.100 | 5.777 | 2,162,100 |
| 2024-04-10 | 6.450 | 6.550 | 6.310 | 6.310 | 5.976 | 880,704 |
| 2024-04-09 | 6.480 | 6.620 | 6.420 | 6.500 | 6.156 | 771,878 |
| 2024-04-08 | 6.500 | 6.600 | 6.400 | 6.500 | 6.156 | 1,117,004 |
| 2024-04-05 | 6.550 | 6.610 | 6.360 | 6.500 | 6.156 | 929,789 |
| 2024-04-03 | 6.700 | 6.800 | 6.540 | 6.550 | 6.203 | 909,979 |
| 2024-04-02 | 6.740 | 6.900 | 6.720 | 6.780 | 6.421 | 1,189,453 |
| 2024-03-28 | 6.780 | 6.840 | 6.710 | 6.710 | 6.355 | 375,295 |
| 2024-03-27 | 6.800 | 6.850 | 6.680 | 6.760 | 6.402 | 1,066,165 |
| 2024-03-26 | 7.250 | 7.250 | 6.810 | 6.820 | 6.459 | 2,549,500 |
| 2024-03-25 | 6.930 | 7.150 | 6.930 | 7.140 | 6.762 | 383,079 |
| 2024-03-22 | 7.100 | 7.110 | 7.000 | 7.090 | 6.715 | 693,850 |
| 2024-03-21 | 7.260 | 7.350 | 7.060 | 7.100 | 6.724 | 993,390 |
| 2024-03-20 | 7.390 | 7.490 | 7.180 | 7.260 | 6.876 | 2,758,911 |
| 2024-03-19 | 7.220 | 7.400 | 7.220 | 7.290 | 6.904 | 740,905 |
| 2024-03-18 | 7.110 | 7.370 | 7.110 | 7.370 | 6.980 | 1,331,850 |
| 2024-03-15 | 7.120 | 7.150 | 6.950 | 7.140 | 6.762 | 2,018,222 |
| 2024-03-14 | 7.370 | 7.510 | 7.080 | 7.120 | 6.743 | 1,894,000 |
| 2024-03-13 | 7.390 | 7.480 | 7.350 | 7.370 | 6.980 | 350,175 |
| 2024-03-12 | 7.350 | 7.480 | 7.350 | 7.430 | 7.037 | 1,059,196 |
| 2024-03-11 | 7.310 | 7.690 | 7.310 | 7.430 | 7.037 | 2,338,342 |
| 2024-03-08 | 7.200 | 7.440 | 7.200 | 7.310 | 6.923 | 802,095 |
| 2024-03-07 | 7.500 | 7.500 | 7.110 | 7.150 | 6.772 | 1,775,561 |
| 2024-03-06 | 7.200 | 7.560 | 7.200 | 7.520 | 7.122 | 1,714,814 |
| 2024-03-05 | 7.230 | 7.470 | 7.090 | 7.310 | 6.923 | 1,810,238 |
| 2024-03-04 | 7.070 | 7.270 | 7.050 | 7.180 | 6.800 | 1,413,873 |
| 2024-03-01 | 7.210 | 7.280 | 7.040 | 7.150 | 6.772 | 3,221,196 |
| 2024-02-29 | 6.900 | 7.210 | 6.900 | 7.140 | 6.762 | 2,559,826 |
| 2024-02-28 | 6.800 | 7.070 | 6.800 | 6.900 | 6.535 | 2,149,049 |
| 2024-02-27 | 6.750 | 6.850 | 6.600 | 6.800 | 6.440 | 1,083,688 |
| 2024-02-26 | 6.800 | 6.860 | 6.680 | 6.760 | 6.402 | 427,729 |
| 2024-02-23 | 6.850 | 6.930 | 6.710 | 6.770 | 6.412 | 619,231 |
| 2024-02-22 | 6.600 | 6.820 | 6.600 | 6.810 | 6.450 | 1,091,227 |
| 2024-02-21 | 6.530 | 6.780 | 6.450 | 6.690 | 6.336 | 1,381,142 |
| 2024-02-20 | 6.380 | 6.540 | 6.320 | 6.530 | 6.185 | 988,000 |
| 2024-02-19 | 6.680 | 6.720 | 6.280 | 6.380 | 6.042 | 1,954,000 |
| 2024-02-16 | 6.550 | 6.770 | 6.400 | 6.720 | 6.364 | 658,192 |
| 2024-02-15 | 6.340 | 6.570 | 6.340 | 6.400 | 6.061 | 769,625 |
| 2024-02-14 | 6.170 | 6.350 | 6.160 | 6.300 | 5.967 | 477,000 |
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.