Vitasoy International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	6.230	6.310	6.150	6.180	6.053	1,166,000
2026-04-24	6.260	6.280	6.230	6.280	6.151	396,091
2026-04-23	6.250	6.430	6.200	6.320	6.190	1,520,000
2026-04-22	6.310	6.310	6.260	6.280	6.151	568,233
2026-04-21	6.310	6.320	6.250	6.320	6.190	546,000
2026-04-20	6.410	6.410	6.290	6.310	6.180	340,150
2026-04-17	6.350	6.350	6.250	6.320	6.190	952,000
2026-04-16	6.270	6.320	6.260	6.310	6.180	657,000
2026-04-15	6.340	6.440	6.270	6.280	6.151	1,514,700
2026-04-14	6.470	6.470	6.320	6.330	6.200	1,140,000
2026-04-13	6.500	6.510	6.380	6.400	6.269	598,000
2026-04-10	6.630	6.720	6.560	6.570	6.435	886,371
2026-04-09	6.580	6.630	6.550	6.610	6.474	824,000
2026-04-08	6.430	6.620	6.430	6.610	6.474	1,501,353
2026-04-02	6.330	6.440	6.300	6.420	6.288	1,152,000
2026-04-01	6.320	6.410	6.280	6.340	6.210	1,042,000
2026-03-31	6.260	6.340	6.170	6.230	6.102	1,116,000
2026-03-30	6.400	6.430	6.270	6.270	6.141	746,000
2026-03-27	6.500	6.550	6.330	6.430	6.298	970,000
2026-03-26	6.440	6.490	6.360	6.370	6.239	458,000
2026-03-25	6.330	6.480	6.330	6.460	6.327	723,219
2026-03-24	6.290	6.330	6.190	6.320	6.190	1,228,000
2026-03-23	6.270	6.290	6.120	6.200	6.073	2,548,200
2026-03-20	6.450	6.450	6.300	6.360	6.229	2,399,583
2026-03-19	6.500	6.540	6.350	6.400	6.269	2,122,000
2026-03-18	6.580	6.590	6.450	6.570	6.435	1,022,832
2026-03-17	6.500	6.590	6.490	6.520	6.386	1,020,000
2026-03-16	6.400	6.510	6.360	6.470	6.337	984,310
2026-03-13	6.600	6.610	6.420	6.420	6.288	1,716,000
2026-03-12	6.700	6.720	6.550	6.610	6.474	2,252,000
2026-03-11	6.810	6.860	6.720	6.760	6.621	970,200
2026-03-10	6.700	6.840	6.700	6.810	6.670	980,000
2026-03-09	6.970	6.970	6.560	6.730	6.592	4,034,100
2026-03-06	6.990	7.050	6.800	6.980	6.837	7,154,355
2026-03-05	7.030	7.080	6.950	6.990	6.846	2,486,538
2026-03-04	7.170	7.170	6.990	7.020	6.876	3,200,600
2026-03-03	7.070	7.240	7.070	7.170	7.023	2,052,000
2026-03-02	7.100	7.160	6.980	7.070	6.925	2,387,000
2026-02-27	7.130	7.160	7.090	7.120	6.974	987,057
2026-02-26	7.110	7.170	7.010	7.100	6.954	2,457,818
2026-02-25	7.100	7.160	7.020	7.150	7.003	1,968,138
2026-02-24	7.150	7.180	7.090	7.130	6.984	1,184,000
2026-02-23	7.060	7.150	7.030	7.150	7.003	1,396,000
2026-02-20	7.140	7.140	7.010	7.020	6.876	788,000
2026-02-16	7.100	7.140	7.030	7.140	6.993	616,400
2026-02-13	7.020	7.100	7.020	7.100	6.954	1,390,000
2026-02-12	7.240	7.240	7.030	7.100	6.954	2,674,000
2026-02-11	7.080	7.250	7.080	7.240	7.091	1,598,000
2026-02-10	7.210	7.210	7.080	7.080	6.935	1,710,495
2026-02-09	7.270	7.270	7.180	7.210	7.062	1,164,367
2026-02-06	7.150	7.360	7.140	7.240	7.091	3,593,340
2026-02-05	7.000	7.160	7.000	7.150	7.003	748,021
2026-02-04	7.190	7.220	6.990	7.090	6.944	2,440,025
2026-02-03	7.000	7.190	6.980	7.170	7.023	1,694,000
2026-02-02	6.980	7.040	6.880	7.000	6.856	4,014,000
2026-01-30	7.040	7.050	6.900	6.990	6.846	7,009,529
2026-01-29	7.060	7.060	6.950	7.040	6.895	1,146,000
2026-01-28	7.060	7.060	6.900	6.980	6.837	1,535,378
2026-01-27	7.090	7.230	6.940	6.980	6.837	3,666,391
2026-01-26	6.950	7.090	6.870	7.070	6.925	2,580,000

← NewerPage 3 of 21 · 1,231 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.