Vitasoy International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	6.820	6.960	6.820	6.950	6.807	2,050,204
2026-01-22	6.800	6.920	6.780	6.820	6.680	1,319,684
2026-01-21	6.900	6.900	6.600	6.800	6.660	4,178,209
2026-01-20	6.640	6.900	6.570	6.900	6.758	6,175,156
2026-01-19	6.530	6.640	6.420	6.540	6.406	3,562,472
2026-01-16	6.530	6.580	6.500	6.530	6.396	1,148,113
2026-01-15	6.440	6.600	6.440	6.580	6.445	1,440,205
2026-01-14	6.480	6.540	6.390	6.500	6.366	2,610,000
2026-01-13	6.470	6.580	6.430	6.500	6.366	2,431,000
2026-01-12	6.360	6.460	6.340	6.450	6.318	2,258,016
2026-01-09	6.390	6.460	6.360	6.370	6.239	1,444,000
2026-01-08	6.410	6.440	6.370	6.420	6.288	1,432,402
2026-01-07	6.410	6.480	6.410	6.450	6.318	1,576,130
2026-01-06	6.410	6.470	6.360	6.440	6.308	1,647,290
2026-01-05	6.430	6.430	6.330	6.420	6.288	1,228,000
2026-01-02	6.260	6.500	6.250	6.450	6.318	1,585,000
2025-12-31	6.370	6.370	6.200	6.260	6.131	2,470,004
2025-12-30	6.400	6.520	6.350	6.370	6.239	2,459,246
2025-12-29	6.410	6.430	6.350	6.400	6.269	1,844,000
2025-12-24	6.410	6.470	6.400	6.420	6.288	670,386
2025-12-23	6.400	6.460	6.360	6.380	6.249	1,595,666
2025-12-22	6.470	6.470	6.400	6.420	6.288	763,229
2025-12-19	6.420	6.520	6.400	6.480	6.347	1,629,151
2025-12-18	6.390	6.440	6.370	6.390	6.259	1,044,013
2025-12-17	6.490	6.550	6.410	6.420	6.288	1,164,000
2025-12-16	6.580	6.640	6.470	6.480	6.347	2,066,971
2025-12-15	6.750	6.820	6.600	6.610	6.474	1,553,000
2025-12-12	6.540	6.700	6.540	6.660	6.523	1,215,275
2025-12-11	6.600	6.610	6.510	6.520	6.386	1,770,165
2025-12-10	6.620	6.680	6.570	6.610	6.474	2,022,040
2025-12-09	6.620	6.680	6.510	6.660	6.523	5,634,038
2025-12-08	6.650	6.680	6.600	6.650	6.474	2,829,721
2025-12-05	6.810	6.810	6.580	6.660	6.484	5,647,557
2025-12-04	6.850	6.960	6.700	6.870	6.688	5,179,000
2025-12-03	6.500	6.910	6.480	6.820	6.640	8,042,066
2025-12-02	6.680	6.750	6.370	6.450	6.280	6,259,626
2025-12-01	6.550	6.630	6.540	6.620	6.445	3,912,445
2025-11-28	6.500	6.610	6.430	6.510	6.338	6,534,268
2025-11-27	6.700	6.700	6.480	6.500	6.328	8,372,000
2025-11-26	6.700	6.790	6.480	6.710	6.533	10,681,300
2025-11-25	6.840	6.850	6.620	6.680	6.503	5,516,018
2025-11-24	6.790	6.820	6.700	6.780	6.601	4,189,573
2025-11-21	6.920	6.920	6.700	6.730	6.552	4,136,080
2025-11-20	7.130	7.130	6.860	6.900	6.718	5,736,833
2025-11-19	7.220	7.230	7.070	7.100	6.912	3,560,000
2025-11-18	7.300	7.330	7.110	7.180	6.990	2,986,000
2025-11-17	7.370	7.370	7.260	7.340	7.146	1,570,009
2025-11-14	7.370	7.400	7.300	7.340	7.146	1,297,552
2025-11-13	7.450	7.450	7.310	7.370	7.175	1,490,000
2025-11-12	7.340	7.430	7.310	7.410	7.214	1,884,000
2025-11-11	7.470	7.470	7.280	7.340	7.146	1,140,000
2025-11-10	7.290	7.460	7.210	7.430	7.234	1,866,735
2025-11-07	7.450	7.450	7.220	7.220	7.029	1,738,338
2025-11-06	7.410	7.480	7.350	7.450	7.253	1,757,765
2025-11-05	7.440	7.440	7.270	7.410	7.214	1,854,000
2025-11-04	7.550	7.550	7.330	7.370	7.175	2,312,000
2025-11-03	7.660	7.690	7.420	7.550	7.350	3,287,000
2025-10-31	7.630	7.650	7.550	7.600	7.399	1,240,000
2025-10-30	7.880	7.880	7.600	7.630	7.428	2,819,000
2025-10-28	7.960	7.960	7.720	7.750	7.545	2,078,000

← NewerPage 4 of 5 · 246 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.