Vitasoy International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	14.040	14.200	13.940	14.060	13.262	4,034,000
2022-05-30	14.100	14.120	13.940	13.960	13.167	500,000
2022-05-27	14.100	14.100	13.900	14.060	13.262	496,000
2022-05-26	14.360	14.360	13.800	13.820	13.035	654,000
2022-05-25	14.100	14.340	14.020	14.260	13.450	1,414,000
2022-05-24	14.000	14.180	13.760	13.920	13.130	600,211
2022-05-23	14.100	14.180	13.740	13.900	13.111	920,702
2022-05-20	13.880	14.180	13.780	14.180	13.375	480,000
2022-05-19	14.020	14.040	13.580	13.640	12.865	1,261,080
2022-05-18	14.000	14.200	13.940	14.020	13.224	662,718
2022-05-17	14.300	14.500	13.980	14.000	13.205	710,068
2022-05-16	14.440	14.500	14.200	14.220	13.413	628,000
2022-05-13	13.720	14.240	13.680	14.180	13.375	2,751,096
2022-05-12	14.060	14.180	13.800	13.800	13.016	2,114,837
2022-05-11	13.480	14.700	13.480	14.220	13.413	1,555,900
2022-05-10	13.740	13.840	13.240	13.700	12.922	1,332,751
2022-05-06	14.080	14.080	13.940	14.000	13.205	2,169,918
2022-05-05	14.400	14.620	14.120	14.300	13.488	926,000
2022-05-04	14.300	14.300	13.980	14.240	13.431	824,611
2022-05-03	14.240	14.740	14.220	14.340	13.526	2,125,218
2022-04-29	14.160	14.420	14.000	14.240	13.431	1,630,775
2022-04-28	14.260	14.360	14.060	14.160	13.356	2,802,000
2022-04-27	13.340	14.360	13.320	14.280	13.469	3,083,464
2022-04-26	12.740	13.580	12.740	13.420	12.658	2,342,221
2022-04-25	12.960	12.980	12.660	12.700	11.979	1,317,000
2022-04-22	13.200	13.260	13.000	13.020	12.281	369,672
2022-04-21	13.460	13.460	13.000	13.220	12.469	696,000
2022-04-20	13.660	13.720	13.380	13.480	12.715	616,000
2022-04-19	13.980	13.980	13.660	13.660	12.884	308,060
2022-04-14	13.720	14.120	13.720	13.980	13.186	1,092,000
2022-04-13	13.960	14.140	13.900	13.900	13.111	368,000
2022-04-12	14.000	14.220	13.780	13.960	13.167	1,130,000
2022-04-11	13.740	14.020	13.500	14.000	13.205	926,534
2022-04-08	13.920	13.920	13.560	13.740	12.960	1,240,782
2022-04-07	14.600	14.600	13.900	13.900	13.111	1,892,000
2022-04-06	14.700	14.840	14.340	14.600	13.771	1,759,999
2022-04-04	14.800	14.800	14.340	14.700	13.865	1,091,750
2022-04-01	14.740	14.820	14.300	14.800	13.960	1,464,000
2022-03-31	14.340	15.280	14.340	14.860	14.016	2,736,504
2022-03-30	14.340	14.680	14.340	14.560	13.733	3,157,660
2022-03-29	14.100	14.440	14.100	14.340	13.526	1,972,740
2022-03-28	14.000	14.180	13.720	14.160	13.356	770,000
2022-03-25	13.620	14.120	13.620	14.060	13.262	1,146,254
2022-03-24	14.320	14.320	13.760	13.800	13.016	1,896,000
2022-03-23	14.100	14.560	14.100	14.320	13.507	2,518,000
2022-03-22	14.280	14.560	14.080	14.300	13.488	850,000
2022-03-21	14.480	14.980	14.200	14.280	13.469	1,487,614
2022-03-18	14.360	14.520	13.980	14.400	13.582	2,850,855
2022-03-17	14.220	14.440	14.000	14.360	13.545	3,303,530
2022-03-16	13.100	14.000	12.820	14.000	13.205	4,975,984
2022-03-15	12.380	13.140	12.260	13.100	12.356	6,610,680
2022-03-14	12.780	12.780	12.220	12.380	11.677	1,222,000
2022-03-11	13.000	13.000	12.520	12.740	12.017	1,234,008
2022-03-10	13.200	13.360	13.000	13.040	12.300	1,229,663
2022-03-09	12.940	13.220	12.920	13.120	12.375	1,538,278
2022-03-08	13.520	13.520	12.920	12.940	12.205	3,072,200
2022-03-07	14.280	14.280	13.480	13.520	12.752	2,188,482
2022-03-04	14.320	14.500	14.140	14.280	13.469	1,030,000
2022-03-03	13.700	14.480	13.700	14.440	13.620	1,270,538
2022-03-02	14.360	14.520	13.720	13.900	13.111	2,654,520

← NewerPage 19 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.