Vitasoy International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	10.980	11.880	10.980	11.740	11.083	3,552,307
2023-08-15	11.160	11.340	11.080	11.200	10.574	1,978,500
2023-08-14	11.320	11.480	10.880	11.380	10.744	2,946,050
2023-08-11	10.720	11.520	10.660	11.320	10.687	3,788,800
2023-08-10	10.700	10.740	10.600	10.720	10.120	1,090,458
2023-08-09	10.500	10.760	10.500	10.700	10.102	1,974,000
2023-08-08	10.400	10.540	10.300	10.460	9.875	746,000
2023-08-07	10.420	10.460	10.320	10.380	9.799	774,408
2023-08-04	10.500	10.620	10.400	10.500	9.913	520,000
2023-08-03	10.460	10.640	10.280	10.500	9.913	1,088,091
2023-08-02	10.780	10.780	10.280	10.420	9.837	2,472,000
2023-08-01	10.400	10.880	10.360	10.780	10.177	3,154,000
2023-07-31	9.900	10.420	9.900	10.340	9.762	4,082,000
2023-07-28	9.950	9.950	9.750	9.870	9.318	2,166,946
2023-07-27	9.480	9.950	9.420	9.870	9.318	3,136,600
2023-07-26	9.670	9.680	9.280	9.340	8.818	11,536,000
2023-07-25	9.990	9.990	9.660	9.670	9.129	3,322,000
2023-07-24	9.890	9.900	9.780	9.880	9.327	2,097,627
2023-07-21	9.650	9.950	9.650	9.880	9.327	1,484,329
2023-07-20	9.700	9.840	9.620	9.760	9.214	802,000
2023-07-19	9.700	9.700	9.300	9.570	9.035	2,770,000
2023-07-18	9.900	9.900	9.550	9.590	9.054	1,729,301
2023-07-14	9.950	10.060	9.600	9.900	9.346	1,190,280
2023-07-13	9.720	9.900	9.680	9.810	9.261	540,950
2023-07-12	9.870	9.870	9.650	9.660	9.120	770,000
2023-07-11	9.800	9.930	9.780	9.880	9.327	1,001,000
2023-07-10	9.650	9.850	9.650	9.770	9.224	791,833
2023-07-07	9.600	9.730	9.340	9.530	8.997	1,559,240
2023-07-06	9.860	9.860	9.610	9.650	9.110	1,530,000
2023-07-05	9.950	9.950	9.730	9.870	9.318	1,408,700
2023-07-04	10.020	10.020	9.870	9.950	9.394	1,080,585
2023-07-03	9.990	10.080	9.800	9.990	9.431	1,944,586
2023-06-30	9.820	9.960	9.580	9.760	9.214	2,778,000
2023-06-29	10.400	10.400	9.820	9.820	9.271	2,394,000
2023-06-28	10.620	10.700	10.360	10.400	9.818	1,386,000
2023-06-27	10.400	10.880	10.300	10.360	9.781	1,568,400
2023-06-26	10.160	10.780	10.160	10.680	10.083	2,622,984
2023-06-23	12.320	12.320	10.100	10.160	9.592	7,083,725
2023-06-21	12.620	12.620	12.000	12.320	11.631	1,646,081
2023-06-20	12.860	13.000	12.380	12.620	11.914	983,939
2023-06-19	13.100	13.140	12.760	12.860	12.141	676,000
2023-06-16	12.980	13.300	12.980	13.120	12.386	1,810,800
2023-06-15	12.420	12.980	12.360	12.980	12.254	1,466,000
2023-06-14	12.600	12.680	12.280	12.420	11.725	1,532,000
2023-06-13	12.460	12.500	12.300	12.500	11.801	902,000
2023-06-12	12.600	12.600	12.060	12.140	11.461	736,000
2023-06-09	12.620	12.680	12.440	12.620	11.914	986,000
2023-06-08	12.760	12.800	12.560	12.620	11.914	568,177
2023-06-07	12.680	12.860	12.660	12.800	12.084	1,086,115
2023-06-06	12.380	12.680	12.300	12.560	11.858	328,000
2023-06-05	12.520	12.700	12.340	12.440	11.744	1,003,483
2023-06-02	12.500	12.700	12.260	12.340	11.650	1,514,234
2023-06-01	12.980	12.980	12.240	12.400	11.707	1,141,000
2023-05-31	12.960	13.000	12.400	12.820	12.103	1,648,425
2023-05-30	13.000	13.000	12.660	12.960	12.235	654,638
2023-05-29	12.820	13.160	12.820	13.000	12.273	863,500
2023-05-25	13.020	13.020	12.600	12.720	12.009	696,000
2023-05-24	13.280	13.280	12.760	13.000	12.273	358,482
2023-05-23	13.220	13.460	12.920	13.060	12.330	693,000
2023-05-22	13.160	13.360	12.900	13.160	12.424	740,323

← NewerPage 14 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.