Vitasoy International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	10.240	10.300	9.890	9.890	9.520	1,482,962
2025-05-06	10.120	10.340	10.080	10.180	9.799	922,294
2025-05-02	10.000	10.360	10.000	10.220	9.838	1,053,894
2025-04-30	10.140	10.520	10.000	10.000	9.626	1,835,157
2025-04-29	10.220	10.400	10.060	10.200	9.818	1,356,901
2025-04-28	9.660	10.600	9.660	10.240	9.857	6,035,444
2025-04-25	10.000	10.000	9.660	9.680	9.318	3,532,269
2025-04-24	9.980	10.000	9.860	9.970	9.597	792,853
2025-04-23	9.880	10.000	9.810	9.930	9.558	1,076,820
2025-04-22	10.000	10.000	9.680	9.870	9.501	1,560,871
2025-04-17	10.000	10.080	9.880	9.950	9.578	1,317,607
2025-04-16	10.120	10.280	9.920	10.100	9.722	1,417,070
2025-04-15	10.100	10.280	10.000	10.160	9.780	1,177,490
2025-04-14	9.900	10.280	9.900	10.040	9.664	1,921,260
2025-04-11	9.700	10.100	9.700	9.880	9.510	1,678,638
2025-04-10	9.820	9.950	9.700	9.750	9.385	2,040,182
2025-04-09	9.380	9.700	9.150	9.660	9.299	1,931,458
2025-04-08	9.100	9.540	9.100	9.490	9.135	2,985,950
2025-04-07	9.780	9.780	8.800	9.040	8.702	6,256,572
2025-04-03	10.180	10.200	9.950	10.160	9.780	1,337,642
2025-04-02	10.200	10.300	10.060	10.180	9.799	1,002,600
2025-04-01	10.200	10.380	10.100	10.120	9.741	1,233,973
2025-03-31	10.280	10.280	9.910	10.040	9.664	2,216,275
2025-03-28	10.200	10.760	10.120	10.280	9.895	2,208,000
2025-03-27	10.280	10.500	10.160	10.420	10.030	2,178,267
2025-03-26	10.620	10.760	9.960	10.260	9.876	3,926,159
2025-03-25	10.320	10.620	10.060	10.540	10.146	3,562,429
2025-03-24	9.570	10.340	9.550	10.320	9.934	7,863,039
2025-03-21	9.740	9.950	9.350	9.500	9.145	3,884,272
2025-03-20	9.570	9.900	9.410	9.720	9.356	4,754,913
2025-03-19	9.360	9.520	9.300	9.500	9.145	2,184,000
2025-03-18	9.440	9.580	9.270	9.320	8.971	1,451,973
2025-03-17	9.360	9.420	9.170	9.380	9.029	1,895,989
2025-03-14	9.080	9.370	8.990	9.370	9.019	3,496,070
2025-03-13	9.180	9.190	9.000	9.010	8.673	1,369,916
2025-03-12	9.190	9.220	9.000	9.020	8.682	1,330,200
2025-03-11	9.160	9.280	9.020	9.180	8.836	663,419
2025-03-10	9.200	9.290	9.060	9.170	8.827	1,501,214
2025-03-07	9.270	9.360	9.180	9.200	8.856	1,555,062
2025-03-06	9.330	9.360	9.220	9.290	8.942	1,847,740
2025-03-05	9.530	9.630	9.220	9.330	8.981	1,188,430
2025-03-04	9.650	9.650	9.350	9.400	9.048	746,500
2025-03-03	9.430	9.750	9.330	9.650	9.289	1,797,874
2025-02-28	9.670	9.670	9.300	9.370	9.019	3,099,813
2025-02-27	9.510	9.880	9.510	9.670	9.308	3,285,556
2025-02-26	9.090	9.640	9.080	9.550	9.193	4,329,299
2025-02-25	9.020	9.100	8.960	8.980	8.644	1,424,190
2025-02-24	9.110	9.210	9.020	9.100	8.759	1,366,734
2025-02-21	9.160	9.220	8.990	9.130	8.788	1,399,979
2025-02-20	9.140	9.220	8.950	9.160	8.817	1,285,940
2025-02-19	9.060	9.150	8.940	9.050	8.711	1,292,975
2025-02-18	9.310	9.310	9.110	9.150	8.808	1,036,216
2025-02-17	9.150	9.330	8.870	9.310	8.962	2,705,118
2025-02-14	9.240	9.510	9.050	9.150	8.808	2,362,445
2025-02-13	9.700	9.720	9.200	9.240	8.894	3,241,053
2025-02-12	9.230	9.680	9.220	9.670	9.308	5,393,055
2025-02-11	9.190	9.900	9.060	9.220	8.875	7,136,654
2025-02-10	8.810	9.130	8.810	9.020	8.682	876,912
2025-02-07	8.900	9.030	8.790	8.920	8.586	1,339,958
2025-02-06	8.720	8.850	8.720	8.800	8.471	1,975,200

← NewerPage 7 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.