Vitasoy International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	9.260	9.270	9.160	9.180	8.836	7,398,000
2025-07-30	9.300	9.300	9.200	9.240	8.894	5,307,855
2025-07-29	9.320	9.330	9.220	9.290	8.942	4,620,833
2025-07-28	9.500	9.500	9.280	9.310	8.962	2,890,906
2025-07-25	9.500	9.650	9.380	9.480	9.125	3,660,100
2025-07-24	9.280	9.630	9.280	9.490	9.135	6,743,107
2025-07-23	9.300	9.320	9.230	9.260	8.914	4,532,600
2025-07-22	9.310	9.330	9.250	9.300	8.952	2,032,611
2025-07-21	9.300	9.330	9.260	9.320	8.971	2,705,918
2025-07-18	9.330	9.410	9.250	9.260	8.914	4,768,600
2025-07-17	9.410	9.530	9.330	9.330	8.981	1,571,607
2025-07-16	9.440	9.520	9.380	9.450	9.096	3,056,000
2025-07-15	9.540	9.630	9.390	9.400	9.048	2,718,200
2025-07-14	9.340	9.560	9.270	9.540	9.183	2,838,444
2025-07-11	9.290	9.360	9.260	9.320	8.971	2,785,700
2025-07-10	9.350	9.350	9.210	9.270	8.923	2,296,050
2025-07-09	9.310	9.360	9.220	9.270	8.923	2,661,662
2025-07-08	9.720	9.730	9.250	9.310	8.962	6,675,326
2025-07-07	9.290	9.980	9.160	9.720	9.356	14,156,050
2025-07-04	9.320	9.340	9.150	9.250	8.904	8,280,000
2025-07-03	9.240	9.320	9.150	9.280	8.933	2,329,054
2025-07-02	9.180	9.440	9.180	9.240	8.894	2,641,706
2025-06-30	9.140	9.200	9.140	9.180	8.836	3,178,000
2025-06-27	9.250	9.250	9.050	9.150	8.808	8,179,019
2025-06-26	9.070	9.330	9.000	9.170	8.827	6,210,028
2025-06-25	9.400	9.400	8.880	9.060	8.721	16,142,000
2025-06-24	9.320	9.670	9.320	9.360	9.010	2,697,579
2025-06-23	9.380	9.530	9.210	9.510	9.154	2,402,715
2025-06-20	9.210	9.400	9.210	9.340	8.991	5,144,373
2025-06-19	9.400	9.410	9.130	9.270	8.923	3,475,807
2025-06-18	9.350	9.470	9.340	9.410	9.058	833,281
2025-06-17	9.500	9.630	9.320	9.410	9.058	1,959,785
2025-06-16	9.350	9.520	9.150	9.480	9.125	3,372,853
2025-06-13	9.510	9.510	9.310	9.390	9.039	2,130,590
2025-06-12	9.540	9.570	9.360	9.410	9.058	1,742,002
2025-06-11	9.500	9.670	9.300	9.610	9.250	2,476,780
2025-06-10	9.700	9.800	9.390	9.410	9.058	3,980,340
2025-06-09	9.300	9.800	9.300	9.740	9.376	3,760,381
2025-06-06	9.290	9.350	9.160	9.300	8.952	1,124,242
2025-06-05	9.450	9.550	9.250	9.290	8.942	1,275,765
2025-06-04	9.450	9.520	9.350	9.370	9.019	934,801
2025-06-03	9.670	9.750	9.420	9.450	9.096	1,388,500
2025-06-02	9.270	9.650	9.060	9.640	9.279	3,197,376
2025-05-30	9.240	9.240	9.080	9.080	8.740	1,294,000
2025-05-29	9.200	9.350	9.190	9.290	8.942	1,305,300
2025-05-28	9.260	9.350	9.100	9.200	8.856	1,555,339
2025-05-27	9.450	9.590	9.190	9.290	8.942	2,354,000
2025-05-26	9.120	9.550	9.070	9.350	9.000	6,540,537
2025-05-23	9.100	9.210	9.080	9.100	8.759	1,927,369
2025-05-22	9.100	9.150	9.030	9.150	8.808	1,492,785
2025-05-21	9.190	9.200	9.080	9.100	8.759	1,420,445
2025-05-20	9.270	9.350	9.170	9.190	8.846	1,096,664
2025-05-19	9.380	9.380	9.210	9.270	8.923	2,134,518
2025-05-16	9.500	9.500	9.210	9.350	9.000	1,448,276
2025-05-15	9.520	9.590	9.330	9.440	9.087	1,194,601
2025-05-14	9.600	9.740	9.530	9.590	9.231	1,051,423
2025-05-13	9.810	9.870	9.580	9.610	9.250	1,490,266
2025-05-12	9.990	9.990	9.760	9.810	9.443	795,685
2025-05-09	9.840	9.940	9.800	9.840	9.472	577,157
2025-05-08	10.000	10.000	9.730	9.790	9.424	1,184,305

← NewerPage 6 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.