Vitasoy International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 9.050 | 9.370 | 8.950 | 9.340 | 8.958 | 5,437,152 |
| 2024-11-04 | 8.600 | 9.250 | 8.600 | 9.050 | 8.680 | 7,514,157 |
| 2024-11-01 | 8.820 | 8.930 | 8.470 | 8.600 | 8.248 | 10,174,580 |
| 2024-10-31 | 8.700 | 9.180 | 8.380 | 8.810 | 8.450 | 9,873,941 |
| 2024-10-30 | 8.300 | 8.850 | 8.300 | 8.790 | 8.430 | 7,655,212 |
| 2024-10-29 | 8.190 | 8.490 | 8.190 | 8.280 | 7.941 | 6,776,677 |
| 2024-10-28 | 7.800 | 8.400 | 7.740 | 8.180 | 7.845 | 10,220,830 |
| 2024-10-25 | 7.050 | 7.950 | 7.050 | 7.760 | 7.442 | 11,087,380 |
| 2024-10-24 | 7.000 | 7.060 | 6.860 | 7.050 | 6.762 | 7,953,185 |
| 2024-10-23 | 6.970 | 7.020 | 6.760 | 7.010 | 6.723 | 6,762,684 |
| 2024-10-22 | 6.640 | 6.910 | 6.610 | 6.870 | 6.589 | 4,468,458 |
| 2024-10-21 | 6.500 | 6.860 | 6.490 | 6.610 | 6.340 | 3,935,869 |
| 2024-10-18 | 6.410 | 6.530 | 6.310 | 6.500 | 6.234 | 4,245,472 |
| 2024-10-17 | 6.550 | 6.660 | 6.390 | 6.410 | 6.148 | 5,209,000 |
| 2024-10-16 | 6.450 | 6.570 | 6.330 | 6.490 | 6.224 | 6,397,754 |
| 2024-10-15 | 6.690 | 6.710 | 6.280 | 6.440 | 6.176 | 23,719,100 |
| 2024-10-14 | 6.250 | 6.740 | 6.210 | 6.710 | 6.435 | 7,986,077 |
| 2024-10-10 | 6.080 | 6.400 | 6.080 | 6.370 | 6.109 | 11,236,290 |
| 2024-10-09 | 6.050 | 6.360 | 5.860 | 6.040 | 5.793 | 14,011,320 |
| 2024-10-08 | 6.420 | 6.480 | 5.670 | 5.990 | 5.745 | 14,207,970 |
| 2024-10-07 | 6.200 | 6.420 | 6.010 | 6.420 | 6.157 | 9,369,060 |
| 2024-10-04 | 5.750 | 6.080 | 5.550 | 6.000 | 5.755 | 10,662,000 |
| 2024-10-03 | 5.710 | 5.800 | 5.420 | 5.700 | 5.467 | 14,877,240 |
| 2024-10-02 | 5.530 | 5.690 | 5.450 | 5.640 | 5.409 | 16,794,010 |
| 2024-09-30 | 5.430 | 5.700 | 5.360 | 5.530 | 5.304 | 14,982,600 |
| 2024-09-27 | 5.170 | 5.410 | 5.100 | 5.380 | 5.160 | 15,206,000 |
| 2024-09-26 | 4.900 | 5.090 | 4.820 | 5.090 | 4.882 | 7,283,134 |
| 2024-09-25 | 4.900 | 4.950 | 4.810 | 4.860 | 4.661 | 3,781,500 |
| 2024-09-24 | 4.580 | 4.840 | 4.580 | 4.780 | 4.584 | 4,751,399 |
| 2024-09-23 | 4.720 | 4.790 | 4.520 | 4.520 | 4.335 | 9,181,427 |
| 2024-09-20 | 4.760 | 4.820 | 4.690 | 4.690 | 4.498 | 11,274,550 |
| 2024-09-19 | 4.650 | 4.800 | 4.530 | 4.770 | 4.575 | 5,395,606 |
| 2024-09-17 | 4.620 | 4.670 | 4.530 | 4.580 | 4.393 | 1,320,800 |
| 2024-09-16 | 4.730 | 4.730 | 4.470 | 4.620 | 4.431 | 1,240,549 |
| 2024-09-13 | 4.680 | 4.730 | 4.640 | 4.670 | 4.479 | 949,027 |
| 2024-09-12 | 4.740 | 4.760 | 4.620 | 4.650 | 4.460 | 1,376,000 |
| 2024-09-11 | 4.650 | 4.690 | 4.580 | 4.670 | 4.479 | 1,731,500 |
| 2024-09-10 | 4.740 | 4.750 | 4.560 | 4.710 | 4.517 | 2,602,340 |
| 2024-09-09 | 4.750 | 5.000 | 4.620 | 4.700 | 4.508 | 2,119,395 |
| 2024-09-05 | 4.870 | 4.930 | 4.810 | 4.930 | 4.728 | 2,080,572 |
| 2024-09-04 | 4.720 | 4.900 | 4.720 | 4.840 | 4.642 | 973,948 |
| 2024-09-03 | 4.860 | 4.920 | 4.780 | 4.870 | 4.671 | 1,068,000 |
| 2024-09-02 | 4.890 | 4.930 | 4.800 | 4.850 | 4.652 | 1,355,859 |
| 2024-08-30 | 4.920 | 4.970 | 4.850 | 4.850 | 4.652 | 2,980,495 |
| 2024-08-29 | 4.820 | 4.830 | 4.620 | 4.810 | 4.613 | 5,108,111 |
| 2024-08-28 | 4.930 | 4.940 | 4.740 | 4.750 | 4.556 | 1,348,131 |
| 2024-08-27 | 4.930 | 4.930 | 4.730 | 4.880 | 4.680 | 2,330,001 |
| 2024-08-26 | 4.800 | 4.880 | 4.770 | 4.800 | 4.604 | 1,750,000 |
| 2024-08-23 | 5.000 | 5.040 | 4.790 | 4.840 | 4.642 | 1,429,900 |
| 2024-08-22 | 5.120 | 5.210 | 5.030 | 5.040 | 4.773 | 1,766,953 |
| 2024-08-21 | 5.050 | 5.090 | 5.000 | 5.050 | 4.783 | 2,146,451 |
| 2024-08-20 | 5.120 | 5.120 | 5.020 | 5.090 | 4.821 | 1,872,380 |
| 2024-08-19 | 5.190 | 5.250 | 5.100 | 5.130 | 4.859 | 929,700 |
| 2024-08-16 | 5.280 | 5.280 | 5.130 | 5.190 | 4.915 | 1,120,000 |
| 2024-08-15 | 5.290 | 5.390 | 5.220 | 5.220 | 4.944 | 2,550,755 |
| 2024-08-14 | 5.340 | 5.390 | 5.290 | 5.290 | 5.010 | 444,000 |
| 2024-08-13 | 5.420 | 5.420 | 5.310 | 5.350 | 5.067 | 6,724,864 |
| 2024-08-12 | 5.320 | 5.360 | 5.260 | 5.330 | 5.048 | 2,285,834 |
| 2024-08-09 | 5.260 | 5.410 | 5.260 | 5.360 | 5.076 | 707,230 |
| 2024-08-08 | 5.390 | 5.390 | 5.230 | 5.350 | 5.067 | 698,552 |
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.