Vitasoy International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	12.780	13.160	12.540	13.160	12.424	901,940
2023-05-18	13.480	13.480	12.860	12.860	12.141	589,214
2023-05-17	13.500	13.500	13.260	13.360	12.613	574,000
2023-05-16	13.520	13.780	13.340	13.400	12.651	336,000
2023-05-15	13.280	13.540	13.280	13.460	12.707	754,754
2023-05-12	13.800	13.800	13.400	13.440	12.688	876,000
2023-05-11	13.780	14.200	13.740	14.000	13.217	1,044,000
2023-05-10	13.480	13.800	13.280	13.800	13.028	594,000
2023-05-09	13.300	13.580	13.240	13.300	12.556	315,944
2023-05-08	13.600	13.600	13.220	13.300	12.556	704,329
2023-05-05	13.880	13.880	13.660	13.680	12.915	174,000
2023-05-04	13.960	13.960	13.780	13.900	13.123	390,642
2023-05-03	13.840	14.000	13.540	13.960	13.179	542,211
2023-05-02	13.920	14.180	13.760	13.820	13.047	554,000
2023-04-28	13.860	14.040	13.820	13.860	13.085	380,000
2023-04-27	14.020	14.300	13.860	14.000	13.217	330,000
2023-04-26	13.800	14.160	13.520	13.980	13.198	970,708
2023-04-25	14.180	14.180	13.540	13.560	12.802	1,736,000
2023-04-24	14.500	14.500	13.860	13.880	13.104	1,486,000
2023-04-21	14.820	14.820	14.260	14.260	13.462	924,260
2023-04-20	14.900	15.100	14.820	15.040	14.199	423,956
2023-04-19	14.940	15.040	14.740	14.900	14.067	830,000
2023-04-18	15.480	15.480	14.920	14.980	14.142	492,000
2023-04-17	15.300	15.400	14.920	15.400	14.539	638,000
2023-04-14	15.500	15.780	14.920	14.960	14.123	939,000
2023-04-13	14.860	15.500	14.840	15.500	14.633	1,722,400
2023-04-12	14.500	14.900	14.220	14.900	14.067	1,494,303
2023-04-11	14.500	14.520	14.320	14.440	13.632	1,296,000
2023-04-06	14.720	14.880	14.520	14.520	13.708	1,507,527
2023-04-04	15.000	15.020	14.760	14.900	14.067	725,760
2023-04-03	15.240	15.240	14.900	15.060	14.218	638,000
2023-03-31	15.000	15.840	15.000	15.200	14.350	974,090
2023-03-30	15.220	15.220	14.740	14.900	14.067	858,000
2023-03-29	15.340	15.340	15.020	15.140	14.293	306,627
2023-03-28	15.240	15.360	15.060	15.140	14.293	530,000
2023-03-27	15.020	15.280	14.980	15.100	14.256	519,327
2023-03-24	15.440	15.600	15.080	15.120	14.274	615,181
2023-03-23	15.420	15.500	15.280	15.400	14.539	326,000
2023-03-22	15.320	15.680	15.320	15.320	14.463	688,000
2023-03-21	15.380	15.420	15.200	15.320	14.463	192,278
2023-03-20	15.120	15.340	15.100	15.280	14.425	309,841
2023-03-17	15.700	15.700	15.120	15.120	14.274	1,222,034
2023-03-16	15.760	15.760	15.400	15.560	14.690	514,627
2023-03-15	15.800	15.980	15.520	15.780	14.897	403,500
2023-03-14	15.500	15.660	15.020	15.520	14.652	616,000
2023-03-13	15.580	15.740	15.260	15.400	14.539	550,000
2023-03-10	15.920	16.100	15.580	15.600	14.728	674,000
2023-03-09	16.000	16.200	16.000	16.100	15.200	634,000
2023-03-08	16.220	16.360	15.920	16.160	15.256	432,000
2023-03-07	16.560	16.700	16.000	16.060	15.162	314,918
2023-03-06	16.800	16.980	16.440	16.440	15.521	455,511
2023-03-03	16.800	16.800	16.560	16.800	15.860	632,172
2023-03-02	16.540	16.880	16.320	16.640	15.709	465,775
2023-03-01	16.080	16.560	16.080	16.540	15.615	916,106
2023-02-28	16.020	16.080	15.820	16.080	15.181	1,186,000
2023-02-27	15.600	16.000	15.520	15.900	15.011	970,750
2023-02-24	15.940	15.940	15.560	15.600	14.728	562,000
2023-02-23	15.880	16.140	15.880	15.880	14.992	345,254
2023-02-22	16.200	16.240	15.840	15.880	14.992	984,000
2023-02-21	16.500	16.520	16.300	16.320	15.407	829,746

← NewerPage 15 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.