Vitasoy International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.390	6.410	6.290	6.360	6.229	412,000
2026-07-23	6.390	6.550	6.370	6.440	6.308	940,000
2026-07-22	6.400	6.400	6.250	6.310	6.180	1,616,265
2026-07-21	6.500	6.500	6.380	6.420	6.288	254,000
2026-07-20	6.400	6.500	6.380	6.430	6.298	594,000
2026-07-17	6.460	6.470	6.310	6.400	6.269	1,134,000
2026-07-16	6.520	6.640	6.500	6.530	6.396	740,000
2026-07-15	6.470	6.530	6.410	6.520	6.386	700,000
2026-07-14	6.560	6.580	6.460	6.470	6.337	525,999
2026-07-13	6.490	6.680	6.490	6.600	6.464	1,594,000
2026-07-10	6.470	6.600	6.380	6.490	6.357	696,000
2026-07-09	6.470	6.710	6.450	6.470	6.337	1,458,000
2026-07-08	6.500	6.550	6.430	6.480	6.347	1,020,838
2026-07-07	6.550	6.600	6.430	6.480	6.347	1,077,334
2026-07-06	6.600	6.630	6.490	6.530	6.396	768,000
2026-07-03	6.480	6.590	6.400	6.500	6.366	1,754,000
2026-07-02	6.470	6.590	6.420	6.460	6.327	2,022,668
2026-06-30	6.530	6.620	6.400	6.480	6.347	4,071,788
2026-06-29	6.880	6.880	6.510	6.560	6.425	4,426,000
2026-06-26	6.850	7.190	6.730	6.880	6.739	7,564,000
2026-06-25	6.400	6.950	6.380	6.850	6.709	8,529,000
2026-06-24	6.210	6.500	6.120	6.350	6.220	3,094,000
2026-06-23	6.100	6.290	6.090	6.260	6.131	2,970,500
2026-06-22	5.750	6.110	5.730	6.100	5.975	1,740,166
2026-06-18	5.800	5.840	5.750	5.800	5.681	7,186,000
2026-06-17	5.860	5.930	5.780	5.820	5.700	1,376,047
2026-06-16	5.800	5.870	5.760	5.850	5.730	1,516,000
2026-06-15	5.810	5.920	5.760	5.830	5.710	981,600
2026-06-12	5.840	5.860	5.790	5.810	5.691	862,000
2026-06-11	5.750	5.840	5.730	5.800	5.681	766,000
2026-06-10	5.710	5.770	5.620	5.750	5.632	1,452,000
2026-06-09	5.780	5.810	5.640	5.780	5.661	1,650,000
2026-06-08	6.040	6.040	5.780	5.810	5.691	2,386,221
2026-06-05	6.030	6.110	5.960	6.040	5.916	4,316,411
2026-06-04	6.120	6.170	6.040	6.070	5.945	390,000
2026-06-03	6.050	6.250	6.050	6.190	6.063	2,228,000
2026-06-02	6.090	6.150	6.070	6.110	5.985	1,760,308
2026-06-01	6.050	6.250	6.050	6.160	6.033	2,234,601
2026-05-29	5.880	6.050	5.880	6.050	5.926	2,220,837
2026-05-28	6.010	6.010	5.830	5.870	5.749	2,680,000
2026-05-27	6.030	6.110	6.000	6.020	5.896	1,964,916
2026-05-26	6.080	6.130	6.030	6.070	5.945	650,100
2026-05-22	6.180	6.180	6.000	6.120	5.994	2,590,166
2026-05-21	6.220	6.220	6.120	6.120	5.994	1,388,000
2026-05-20	6.270	6.280	6.150	6.180	6.053	1,780,500
2026-05-19	6.390	6.420	6.280	6.300	6.171	1,102,000
2026-05-18	6.500	6.520	6.360	6.420	6.288	1,652,000
2026-05-15	6.320	6.690	6.260	6.560	6.425	6,588,000
2026-05-14	6.210	6.380	6.210	6.330	6.200	1,354,000
2026-05-13	6.250	6.250	6.210	6.210	6.082	1,016,706
2026-05-12	6.230	6.310	6.230	6.280	6.151	858,251
2026-05-11	6.340	6.340	6.240	6.270	6.141	1,596,000
2026-05-08	6.340	6.380	6.280	6.290	6.161	1,054,516
2026-05-07	6.410	6.450	6.340	6.350	6.220	906,031
2026-05-06	6.340	6.440	6.210	6.320	6.190	1,677,440
2026-05-05	6.280	6.330	6.230	6.320	6.190	550,000
2026-05-04	6.200	6.330	6.200	6.330	6.200	560,000
2026-04-30	6.250	6.270	6.180	6.180	6.053	944,612
2026-04-29	6.180	6.350	6.180	6.270	6.141	732,000
2026-04-28	6.180	6.280	6.150	6.270	6.141	1,435,802

← NewerPage 2 of 3 · 125 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.