Vitasoy International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	6.080	6.220	6.010	6.160	5.834	152,000
2024-02-08	6.170	6.190	6.030	6.080	5.758	643,116
2024-02-07	6.250	6.380	6.160	6.190	5.863	547,189
2024-02-06	5.980	6.260	5.950	6.240	5.910	969,422
2024-02-05	6.210	6.210	5.950	5.980	5.664	644,100
2024-02-02	6.200	6.480	6.140	6.220	5.891	1,592,100
2024-02-01	6.020	6.190	5.990	6.130	5.806	2,428,000
2024-01-31	6.180	6.200	5.980	6.000	5.683	3,152,727
2024-01-30	6.420	6.420	6.160	6.210	5.881	1,187,000
2024-01-29	6.450	6.460	6.250	6.340	6.005	2,192,474
2024-01-26	6.600	6.600	6.310	6.330	5.995	1,460,000
2024-01-25	6.540	6.730	6.420	6.600	6.251	1,546,000
2024-01-24	6.580	6.710	6.360	6.530	6.185	2,114,000
2024-01-23	6.820	6.870	6.390	6.410	6.071	2,185,769
2024-01-22	7.160	7.160	6.780	6.930	6.563	978,338
2024-01-19	7.020	7.280	6.970	7.170	6.791	864,000
2024-01-18	7.000	7.240	6.980	7.160	6.781	1,072,000
2024-01-17	7.160	7.160	6.950	7.000	6.630	978,000
2024-01-16	7.010	7.200	6.910	7.150	6.772	1,112,115
2024-01-15	7.560	7.560	7.010	7.010	6.639	1,772,531
2024-01-12	7.320	7.630	7.320	7.560	7.160	1,240,000
2024-01-11	7.370	7.490	7.250	7.320	6.933	798,000
2024-01-10	7.280	7.440	7.190	7.310	6.923	1,010,892
2024-01-09	7.230	7.480	7.190	7.440	7.046	1,260,013
2024-01-08	7.540	7.540	7.070	7.220	6.838	1,452,669
2024-01-05	7.400	7.660	7.310	7.600	7.198	1,286,000
2024-01-04	7.340	7.470	7.300	7.320	6.933	702,000
2024-01-03	7.540	7.540	7.340	7.500	7.103	1,002,000
2024-01-02	7.780	7.800	7.330	7.430	7.037	1,465,000
2023-12-29	7.490	7.790	7.490	7.780	7.368	762,000
2023-12-28	7.100	7.560	7.100	7.550	7.151	1,408,000
2023-12-27	6.920	7.120	6.900	7.110	6.734	1,056,000
2023-12-22	6.960	7.060	6.820	6.920	6.554	1,792,160
2023-12-21	6.800	6.930	6.750	6.930	6.563	1,484,013
2023-12-20	6.800	6.880	6.680	6.740	6.383	1,934,000
2023-12-19	7.060	7.100	6.580	6.760	6.402	3,569,350
2023-12-18	7.330	7.380	7.060	7.150	6.772	942,000
2023-12-15	7.150	7.450	7.150	7.340	6.952	3,144,700
2023-12-14	7.320	7.330	7.110	7.190	6.810	1,496,000
2023-12-13	7.200	7.200	6.930	6.960	6.592	1,975,421
2023-12-12	7.390	7.390	7.110	7.260	6.876	1,341,821
2023-12-11	7.510	7.540	7.300	7.370	6.980	1,025,000
2023-12-08	7.650	7.690	7.390	7.510	7.113	938,806
2023-12-07	7.660	7.730	7.550	7.640	7.236	802,135
2023-12-06	7.470	7.910	7.470	7.740	7.331	1,200,000
2023-12-05	7.760	7.840	7.500	7.570	7.169	1,756,188
2023-12-04	8.160	8.290	7.760	7.770	7.346	1,065,270
2023-12-01	8.500	8.500	8.110	8.160	7.714	1,598,521
2023-11-30	8.390	8.500	8.210	8.500	8.036	1,983,496
2023-11-29	8.380	8.530	8.360	8.410	7.951	797,137
2023-11-28	9.150	9.150	8.380	8.400	7.941	3,486,601
2023-11-27	9.120	9.270	9.100	9.270	8.764	528,674
2023-11-24	9.240	9.490	9.140	9.230	8.726	1,864,000
2023-11-23	9.000	9.300	8.860	9.250	8.745	1,111,333
2023-11-22	9.230	9.230	8.920	9.010	8.518	1,278,144
2023-11-21	9.180	9.250	9.000	9.120	8.622	685,563
2023-11-20	9.000	9.180	8.850	9.180	8.679	694,000
2023-11-17	9.130	9.130	8.850	8.880	8.395	846,000
2023-11-16	9.300	9.300	9.030	9.110	8.612	594,000
2023-11-15	9.500	9.580	9.260	9.300	8.792	648,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.