Vitasoy International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	9.400	9.470	9.290	9.390	8.877	1,088,000
2023-11-13	9.320	9.410	9.200	9.330	8.820	1,176,000
2023-11-10	9.250	9.360	9.050	9.320	8.811	1,290,150
2023-11-09	9.130	9.260	9.100	9.220	8.716	722,000
2023-11-08	9.290	9.290	9.050	9.120	8.622	629,316
2023-11-07	9.850	9.860	9.270	9.300	8.792	1,104,276
2023-11-06	9.750	9.800	9.710	9.800	9.265	597,838
2023-11-03	9.680	9.750	9.680	9.750	9.218	468,000
2023-11-02	9.620	9.680	9.470	9.600	9.076	326,000
2023-11-01	9.580	9.610	9.490	9.500	8.981	356,940
2023-10-31	9.650	9.750	9.480	9.640	9.114	422,000
2023-10-30	9.730	9.880	9.600	9.650	9.123	645,000
2023-10-27	9.560	9.750	9.560	9.740	9.208	756,000
2023-10-26	9.710	9.830	9.560	9.630	9.104	894,000
2023-10-25	9.910	9.910	9.670	9.760	9.227	634,500
2023-10-24	9.680	9.780	9.520	9.680	9.151	544,000
2023-10-20	9.670	9.800	9.570	9.650	9.123	335,410
2023-10-19	9.560	9.900	9.560	9.720	9.189	752,000
2023-10-18	9.610	9.730	9.520	9.710	9.180	368,000
2023-10-17	9.660	9.660	9.510	9.560	9.038	220,000
2023-10-16	9.620	9.620	9.310	9.490	8.972	703,000
2023-10-13	9.700	9.700	9.460	9.560	9.038	662,000
2023-10-12	9.840	9.840	9.620	9.690	9.161	1,202,030
2023-10-11	9.700	9.870	9.560	9.740	9.208	734,036
2023-10-10	9.700	9.700	9.450	9.620	9.095	907,892
2023-10-09	9.540	9.600	9.480	9.600	9.076	1,744,260
2023-10-06	9.980	10.000	9.420	9.540	9.019	710,000
2023-10-05	9.700	10.080	9.650	10.040	9.492	2,982,000
2023-10-04	9.710	9.740	9.530	9.710	9.180	1,407,309
2023-10-03	9.430	9.760	9.320	9.660	9.132	3,072,200
2023-09-29	9.110	9.480	9.110	9.480	8.962	896,130
2023-09-28	9.070	9.100	8.920	9.000	8.508	1,430,000
2023-09-27	9.040	9.100	8.790	9.090	8.594	854,000
2023-09-26	9.580	9.580	9.010	9.030	8.537	958,000
2023-09-25	9.780	9.780	9.450	9.540	9.019	662,000
2023-09-22	9.470	9.590	9.430	9.590	9.066	726,000
2023-09-21	9.510	9.510	9.340	9.500	8.981	836,382
2023-09-20	9.620	9.640	9.480	9.500	8.981	566,004
2023-09-19	9.600	9.800	9.460	9.570	9.047	664,823
2023-09-18	9.700	9.700	9.580	9.660	9.132	287,473
2023-09-15	9.970	9.970	9.670	9.770	9.236	850,000
2023-09-14	10.300	10.300	9.770	9.880	9.340	992,000
2023-09-13	10.020	10.260	9.980	10.060	9.511	2,836,000
2023-09-12	9.860	10.120	9.750	10.020	9.473	3,541,575
2023-09-11	9.840	9.960	9.430	9.920	9.378	3,280,000
2023-09-07	9.870	9.870	9.640	9.840	9.303	712,615
2023-09-06	9.640	9.890	9.550	9.870	9.331	1,125,700
2023-09-05	9.980	9.990	9.480	9.640	9.114	2,102,609
2023-09-04	10.200	10.200	9.900	9.940	9.397	1,500,624
2023-08-31	10.600	10.600	10.080	10.100	9.535	1,362,000
2023-08-30	10.600	10.800	10.520	10.620	10.026	2,658,000
2023-08-29	10.280	10.680	10.220	10.600	10.007	952,199
2023-08-28	10.020	10.200	9.990	10.140	9.573	540,000
2023-08-25	10.460	10.460	9.840	10.000	9.441	1,314,325
2023-08-24	10.540	10.780	10.440	10.500	9.913	1,026,325
2023-08-23	10.300	10.660	10.300	10.540	9.951	630,000
2023-08-22	10.420	10.700	10.300	10.460	9.875	1,366,500
2023-08-21	11.000	11.120	10.380	10.420	9.837	1,770,503
2023-08-18	11.800	11.920	10.940	11.140	10.517	2,356,000
2023-08-17	11.620	12.160	11.520	11.920	11.253	4,057,000

← NewerPage 13 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.