Vitasoy International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	14.040	14.440	13.920	14.280	13.469	1,473,445
2022-11-17	14.480	14.600	13.920	14.320	13.507	952,327
2022-11-16	14.280	14.980	14.280	14.480	13.658	2,054,354
2022-11-15	14.140	14.580	14.080	14.360	13.545	3,233,504
2022-11-14	13.400	14.400	13.400	14.160	13.356	3,202,500
2022-11-11	13.660	14.160	13.340	13.640	12.865	3,376,540
2022-11-10	13.660	13.820	13.360	13.740	12.960	1,742,000
2022-11-09	13.580	13.740	13.140	13.660	12.884	3,150,819
2022-11-08	13.720	13.980	13.480	13.580	12.809	1,550,500
2022-11-07	13.700	13.980	13.520	13.720	12.941	2,179,373
2022-11-04	13.860	14.160	13.640	13.920	13.130	2,944,360
2022-11-03	14.300	14.400	13.860	14.080	13.280	2,286,204
2022-11-02	13.520	14.440	13.520	14.300	13.488	3,646,302
2022-11-01	13.200	13.680	13.200	13.520	12.752	1,959,284
2022-10-31	13.500	13.680	12.880	13.400	12.639	3,337,950
2022-10-28	12.000	13.780	12.000	13.500	12.733	7,462,560
2022-10-27	10.840	12.160	10.840	12.040	11.356	3,747,788
2022-10-26	10.580	10.840	10.580	10.740	10.130	816,000
2022-10-25	10.600	10.660	10.240	10.600	9.998	1,588,000
2022-10-24	10.320	10.780	10.260	10.600	9.998	2,651,377
2022-10-21	10.020	10.540	10.020	10.540	9.941	2,182,600
2022-10-20	9.970	10.020	9.580	10.020	9.451	3,819,532
2022-10-19	10.100	10.340	9.600	9.600	9.055	1,058,700
2022-10-18	9.550	10.180	9.510	10.100	9.526	1,937,150
2022-10-17	9.300	9.500	9.160	9.490	8.951	2,043,498
2022-10-14	9.350	9.490	9.240	9.240	8.715	1,110,000
2022-10-13	9.250	9.370	9.250	9.330	8.800	438,500
2022-10-12	9.250	9.370	9.110	9.250	8.725	1,035,600
2022-10-11	9.270	9.270	8.910	9.180	8.659	892,000
2022-10-10	9.700	9.720	9.030	9.180	8.659	964,648
2022-10-07	10.160	10.160	9.800	9.800	9.244	296,885
2022-10-06	10.280	10.440	10.060	10.220	9.640	375,925
2022-10-05	9.830	10.400	9.640	10.380	9.791	929,924
2022-10-03	9.700	9.830	9.540	9.720	9.168	532,000
2022-09-30	9.800	9.880	9.700	9.770	9.215	1,518,203
2022-09-29	10.260	10.260	9.800	9.830	9.272	915,030
2022-09-28	10.500	10.500	10.240	10.260	9.677	554,000
2022-09-27	10.460	10.480	10.320	10.420	9.828	694,000
2022-09-26	10.140	10.600	10.140	10.480	9.885	1,902,400
2022-09-23	11.000	11.000	10.280	10.280	9.696	724,686
2022-09-22	11.100	11.100	10.800	11.000	10.375	292,108
2022-09-21	11.260	11.560	11.020	11.160	10.526	618,000
2022-09-20	11.140	11.200	11.060	11.200	10.564	388,000
2022-09-19	11.400	11.400	10.980	11.180	10.545	702,000
2022-09-16	11.760	11.760	11.320	11.440	10.790	1,539,000
2022-09-15	11.740	11.860	11.640	11.800	11.130	274,000
2022-09-14	11.800	11.820	11.580	11.760	11.092	500,000
2022-09-13	11.620	11.900	11.520	11.900	11.224	798,000
2022-09-09	11.520	11.700	11.500	11.660	10.998	492,000
2022-09-08	11.760	11.760	11.400	11.440	10.790	822,654
2022-09-07	11.800	11.800	11.400	11.680	11.017	980,574
2022-09-06	12.080	12.160	11.760	11.800	11.130	1,048,000
2022-09-05	12.240	12.240	12.020	12.180	11.488	1,000,402
2022-09-02	12.000	12.260	12.000	12.180	11.488	995,600
2022-09-01	12.240	12.380	12.000	12.000	11.319	800,000
2022-08-31	11.800	12.320	11.700	12.320	11.620	1,778,102
2022-08-30	12.060	12.120	11.760	11.860	11.187	294,000
2022-08-29	11.780	12.000	11.640	11.960	11.281	798,000
2022-08-26	11.560	11.820	11.520	11.760	11.092	632,000
2022-08-25	11.740	11.740	11.400	11.420	10.772	338,000

← NewerPage 17 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.