Vitasoy International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	16.580	16.620	16.120	16.380	15.464	1,144,000
2023-02-17	17.320	17.320	16.440	16.580	15.653	1,613,452
2023-02-16	18.240	18.240	17.420	17.420	16.446	1,569,598
2023-02-15	17.620	18.400	17.320	18.040	17.031	2,406,000
2023-02-14	17.280	17.640	17.220	17.620	16.635	1,229,000
2023-02-13	16.740	17.400	16.500	17.200	16.238	1,110,377
2023-02-10	16.840	16.840	16.560	16.700	15.766	885,294
2023-02-09	16.900	16.900	16.640	16.840	15.898	639,234
2023-02-08	16.640	16.760	16.340	16.600	15.672	618,000
2023-02-07	16.500	16.820	16.500	16.640	15.709	656,971
2023-02-06	16.840	17.000	16.440	16.500	15.577	824,000
2023-02-03	17.400	17.480	16.900	17.000	16.049	705,252
2023-02-02	17.140	17.600	16.920	17.440	16.465	844,782
2023-02-01	16.640	17.160	16.640	17.140	16.181	734,000
2023-01-31	16.100	16.700	16.100	16.640	15.709	1,426,000
2023-01-30	17.800	17.800	16.000	16.120	15.218	3,254,600
2023-01-27	17.600	18.160	17.580	17.800	16.804	2,037,812
2023-01-26	17.580	17.800	17.520	17.680	16.691	1,598,758
2023-01-20	17.480	17.500	17.300	17.440	16.465	486,000
2023-01-19	17.380	17.580	17.100	17.320	16.351	626,151
2023-01-18	17.240	17.500	17.000	17.380	16.408	521,659
2023-01-17	17.100	17.460	16.860	17.400	16.427	882,858
2023-01-16	17.180	17.480	17.000	17.060	16.106	596,054
2023-01-13	17.700	17.960	16.740	16.860	15.917	1,179,100
2023-01-12	16.060	18.100	15.940	17.700	16.710	3,814,000
2023-01-11	16.100	16.320	15.700	15.940	15.049	900,000
2023-01-10	16.240	16.400	15.940	16.060	15.162	950,000
2023-01-09	16.100	16.820	16.000	16.240	15.332	2,636,008
2023-01-06	16.000	16.100	15.780	15.960	15.067	853,810
2023-01-05	16.600	16.620	16.020	16.100	15.200	691,093
2023-01-04	16.160	16.480	16.160	16.400	15.483	670,057
2023-01-03	16.080	16.340	15.760	16.160	15.256	444,420
2022-12-30	16.240	16.240	16.000	16.060	15.162	496,822
2022-12-29	16.440	16.440	16.060	16.240	15.332	440,000
2022-12-28	16.580	16.820	16.200	16.440	15.521	567,000
2022-12-23	16.800	17.100	16.500	16.700	15.766	735,495
2022-12-22	16.620	16.800	16.460	16.800	15.860	470,196
2022-12-21	16.000	16.560	16.000	16.420	15.502	917,869
2022-12-20	16.000	16.140	15.700	15.940	15.049	919,276
2022-12-19	16.340	16.380	16.000	16.080	15.181	328,658
2022-12-16	16.180	16.480	15.980	16.180	15.275	924,055
2022-12-15	17.160	17.160	16.180	16.420	15.502	1,192,450
2022-12-14	17.200	17.300	16.740	17.160	16.200	2,009,360
2022-12-13	16.800	17.100	16.380	16.920	15.974	1,362,000
2022-12-12	16.000	16.900	16.000	16.680	15.747	2,990,176
2022-12-09	14.960	16.140	14.500	16.020	15.124	4,072,200
2022-12-08	14.540	14.960	14.360	14.840	14.010	1,081,023
2022-12-07	14.560	14.980	14.360	14.380	13.576	779,280
2022-12-06	14.700	14.740	14.320	14.480	13.670	888,130
2022-12-05	14.840	14.960	14.480	14.960	14.123	1,656,290
2022-12-02	14.260	14.660	14.260	14.360	13.557	658,734
2022-12-01	14.380	14.500	14.120	14.280	13.469	872,659
2022-11-30	14.100	14.220	13.720	14.220	13.413	1,206,000
2022-11-29	13.160	14.100	13.160	14.100	13.299	1,054,920
2022-11-28	13.420	13.560	13.060	13.400	12.639	462,000
2022-11-25	13.340	13.520	13.280	13.520	12.752	380,000
2022-11-24	13.120	13.580	13.020	13.500	12.733	1,946,116
2022-11-23	13.900	13.900	12.580	12.740	12.017	3,599,116
2022-11-22	14.020	14.060	13.840	14.040	13.243	1,368,000
2022-11-21	14.280	14.280	13.920	14.040	13.243	664,000

← NewerPage 16 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.