Vitasoy International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	7.820	8.020	7.770	7.960	7.750	2,090,000
2025-10-24	7.870	7.920	7.800	7.830	7.623	1,580,000
2025-10-23	7.900	8.080	7.690	7.810	7.604	2,747,128
2025-10-22	8.040	8.060	7.900	7.900	7.691	2,427,172
2025-10-21	8.060	8.120	8.040	8.040	7.827	1,584,000
2025-10-20	8.190	8.190	8.050	8.060	7.847	548,000
2025-10-17	8.180	8.180	8.010	8.040	7.827	2,248,138
2025-10-16	8.230	8.240	8.080	8.120	7.905	1,496,000
2025-10-15	8.160	8.250	8.100	8.200	7.983	1,970,906
2025-10-14	8.270	8.280	8.100	8.130	7.915	2,844,138
2025-10-13	8.080	8.320	8.000	8.280	8.061	3,391,000
2025-10-10	8.210	8.260	8.080	8.200	7.983	2,490,000
2025-10-09	8.230	8.340	8.200	8.210	7.993	1,166,300
2025-10-08	8.300	8.300	8.050	8.230	8.012	1,827,000
2025-10-06	8.450	8.450	8.260	8.320	8.100	1,584,400
2025-10-03	8.600	8.600	8.440	8.510	8.285	1,890,000
2025-10-02	8.440	8.650	8.400	8.650	8.421	1,232,345
2025-09-30	8.560	8.580	8.380	8.440	8.217	1,652,000
2025-09-29	8.440	8.530	8.300	8.510	8.285	837,000
2025-09-26	8.360	8.590	8.320	8.480	8.256	2,375,682
2025-09-25	8.330	8.370	8.260	8.330	8.110	4,582,000
2025-09-24	8.430	8.430	8.280	8.280	8.061	3,110,000
2025-09-23	8.300	8.420	8.300	8.410	8.188	9,126,666
2025-09-22	8.540	8.540	8.270	8.390	8.168	5,108,000
2025-09-19	8.560	8.630	8.440	8.480	8.256	5,099,830
2025-09-18	8.670	8.690	8.500	8.570	8.343	5,226,286
2025-09-17	8.780	8.780	8.580	8.660	8.431	3,376,000
2025-09-16	8.780	8.790	8.700	8.730	8.499	3,502,000
2025-09-15	8.990	8.990	8.700	8.730	8.499	7,307,700
2025-09-12	9.240	9.240	8.940	8.940	8.704	8,668,000
2025-09-11	9.200	9.280	9.110	9.190	8.947	2,156,000
2025-09-10	9.150	9.370	9.080	9.190	8.947	5,220,051
2025-09-09	9.070	9.070	9.000	9.030	8.791	2,282,000
2025-09-08	9.020	9.140	9.020	9.080	8.840	2,328,000
2025-09-05	9.090	9.090	8.920	9.010	8.772	3,916,276
2025-09-04	9.040	9.080	9.000	9.030	8.791	2,602,000
2025-09-03	9.200	9.210	9.000	9.020	8.782	3,429,547
2025-09-02	9.160	9.290	9.140	9.170	8.928	3,440,000
2025-09-01	9.190	9.200	9.060	9.160	8.918	2,414,000
2025-08-29	9.070	9.210	9.060	9.130	8.889	2,514,200
2025-08-28	9.230	9.230	9.020	9.040	8.702	9,951,278
2025-08-27	9.320	9.350	9.180	9.220	8.875	4,988,627
2025-08-26	9.370	9.370	9.280	9.300	8.952	3,705,610
2025-08-25	9.340	9.440	9.300	9.330	8.981	2,038,726
2025-08-22	9.430	9.450	9.260	9.300	8.952	6,015,807
2025-08-21	9.500	9.560	9.400	9.440	9.087	2,140,104
2025-08-20	9.520	9.590	9.440	9.580	9.222	2,603,988
2025-08-19	9.430	9.510	9.360	9.490	9.135	2,358,000
2025-08-18	9.460	9.520	9.360	9.460	9.106	2,553,096
2025-08-15	9.840	9.920	9.430	9.460	9.106	3,873,750
2025-08-14	9.550	10.300	9.550	9.870	9.501	11,052,310
2025-08-13	9.300	9.600	9.300	9.550	9.193	5,142,044
2025-08-12	9.290	9.340	9.260	9.290	8.942	678,895
2025-08-11	9.260	9.320	9.190	9.290	8.942	1,946,000
2025-08-08	9.470	9.470	9.260	9.260	8.914	1,954,588
2025-08-07	9.260	9.540	9.260	9.480	9.125	4,857,312
2025-08-06	9.270	9.310	9.250	9.260	8.914	718,974
2025-08-05	9.180	9.360	9.170	9.310	8.962	2,062,803
2025-08-04	9.170	9.230	9.080	9.180	8.836	1,438,130
2025-08-01	9.180	9.220	9.140	9.170	8.827	6,070,385

← NewerPage 5 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.