Vitasoy International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	8.840	8.840	8.590	8.700	8.374	2,453,739
2025-02-04	9.050	9.080	8.580	8.770	8.442	1,994,109
2025-02-03	8.940	9.110	8.760	9.040	8.702	1,679,511
2025-01-28	8.860	9.060	8.750	8.950	8.615	1,028,655
2025-01-27	9.000	9.090	8.780	8.840	8.509	1,510,227
2025-01-24	9.080	9.140	8.930	8.970	8.634	2,576,750
2025-01-23	9.180	9.370	9.050	9.050	8.711	867,675
2025-01-22	9.370	9.370	9.240	9.240	8.894	1,035,023
2025-01-21	9.250	9.400	9.210	9.380	9.029	718,152
2025-01-20	9.440	9.440	9.250	9.250	8.904	449,370
2025-01-17	9.160	9.370	9.030	9.310	8.962	2,086,645
2025-01-16	9.190	9.300	8.990	9.160	8.817	1,619,819
2025-01-15	9.590	9.590	9.030	9.120	8.779	2,246,000
2025-01-14	9.380	9.550	9.350	9.370	9.019	594,203
2025-01-13	9.460	9.570	9.340	9.370	9.019	1,507,570
2025-01-10	9.920	10.220	9.480	9.550	9.193	4,577,200
2025-01-09	9.380	9.500	9.360	9.450	9.096	1,033,566
2025-01-08	9.400	9.480	9.320	9.390	9.039	2,589,491
2025-01-07	9.710	9.820	9.310	9.500	9.145	3,263,600
2025-01-06	10.120	10.360	9.690	9.710	9.347	2,875,867
2025-01-03	10.100	10.180	9.970	10.000	9.626	837,060
2025-01-02	10.180	10.180	9.830	10.060	9.684	1,907,371
2024-12-31	10.260	10.260	10.060	10.180	9.799	834,800
2024-12-30	10.340	10.440	10.040	10.280	9.895	1,594,389
2024-12-27	10.420	10.480	10.160	10.380	9.992	1,943,505
2024-12-24	10.580	10.600	10.080	10.360	9.972	1,288,800
2024-12-23	10.620	10.820	10.340	10.460	10.069	2,692,000
2024-12-20	10.500	10.700	10.480	10.620	10.223	1,318,001
2024-12-19	10.520	10.660	10.500	10.540	10.146	2,759,000
2024-12-18	10.400	10.760	10.400	10.580	10.184	1,070,344
2024-12-17	11.120	11.240	10.440	10.500	10.107	4,982,200
2024-12-16	10.820	11.180	10.680	11.120	10.704	2,506,832
2024-12-13	11.000	11.060	10.840	10.860	10.454	1,370,000
2024-12-12	11.060	11.220	10.900	11.020	10.608	1,795,788
2024-12-11	11.060	11.340	10.840	11.100	10.685	2,293,371
2024-12-10	11.240	11.240	10.600	10.920	10.511	3,846,895
2024-12-09	11.180	11.180	10.780	11.000	10.550	3,971,750
2024-12-06	11.440	11.540	11.020	11.200	10.742	3,308,469
2024-12-05	11.680	11.700	11.340	11.440	10.972	3,289,645
2024-12-04	11.980	11.980	11.620	11.760	11.279	3,413,006
2024-12-03	12.080	12.080	11.620	11.820	11.336	4,664,267
2024-12-02	12.400	12.440	11.840	11.960	11.471	4,375,700
2024-11-29	12.200	12.500	12.020	12.360	11.854	5,776,395
2024-11-28	11.580	12.400	11.360	12.140	11.643	15,189,890
2024-11-27	9.950	12.880	9.900	11.640	11.164	42,918,887
2024-11-26	9.970	10.380	9.600	9.740	9.341	7,160,825
2024-11-25	10.500	10.780	9.990	10.080	9.668	9,050,729
2024-11-22	10.280	10.700	10.220	10.520	10.090	4,104,800
2024-11-21	10.540	10.820	10.200	10.320	9.898	7,752,597
2024-11-20	10.560	10.560	10.280	10.540	10.109	4,485,161
2024-11-19	10.300	10.640	9.860	10.560	10.128	5,472,733
2024-11-18	10.540	10.800	10.300	10.600	10.166	3,872,992
2024-11-15	10.660	11.060	10.520	10.520	10.090	4,550,760
2024-11-14	10.460	11.000	10.240	10.620	10.185	7,204,847
2024-11-13	9.800	10.660	9.790	10.460	10.032	6,901,561
2024-11-12	10.200	10.220	9.620	9.990	9.581	10,882,500
2024-11-11	10.080	10.220	9.700	10.200	9.783	5,326,924
2024-11-08	9.860	10.260	9.610	10.000	9.591	8,191,577
2024-11-07	9.780	10.760	9.310	9.900	9.495	26,228,160
2024-11-06	9.390	9.850	9.350	9.780	9.380	8,578,123

← NewerPage 8 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.