Vitasoy International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.740 | 6.850 | 6.720 | 6.795 | 6.795 | 1,217,800 |
| 2026-10-16 | 6.800 | 6.835 | 6.730 | 6.730 | 6.730 | 578,000 |
| 2026-10-15 | 6.895 | 6.910 | 6.800 | 6.840 | 6.840 | 834,000 |
| 2026-10-14 | 6.925 | 6.925 | 6.795 | 6.855 | 6.855 | 1,042,000 |
| 2026-10-13 | 6.775 | 6.945 | 6.770 | 6.825 | 6.825 | 1,640,664 |
| 2026-10-12 | 6.800 | 6.860 | 6.730 | 6.820 | 6.820 | 414,000 |
| 2026-10-09 | 6.780 | 6.820 | 6.725 | 6.785 | 6.785 | 312,000 |
| 2026-10-08 | 6.830 | 6.920 | 6.725 | 6.780 | 6.780 | 566,257 |
| 2026-10-07 | 6.785 | 6.855 | 6.775 | 6.855 | 6.855 | 486,040 |
| 2026-10-06 | 6.750 | 6.820 | 6.730 | 6.750 | 6.750 | 527,800 |
| 2026-10-05 | 6.665 | 6.755 | 6.610 | 6.750 | 6.750 | 464,031 |
| 2026-10-02 | 6.710 | 6.710 | 6.540 | 6.690 | 6.690 | 696,000 |
| 2026-09-30 | 6.600 | 6.740 | 6.550 | 6.710 | 6.710 | 1,207,490 |
| 2026-09-29 | 6.610 | 6.700 | 6.555 | 6.590 | 6.590 | 432,000 |
| 2026-09-28 | 6.500 | 6.640 | 6.500 | 6.620 | 6.620 | 381,736 |
| 2026-09-25 | 6.535 | 6.590 | 6.535 | 6.590 | 6.590 | 236,000 |
| 2026-09-24 | 6.570 | 6.630 | 6.550 | 6.610 | 6.610 | 321,992 |
| 2026-09-23 | 6.530 | 6.600 | 6.525 | 6.570 | 6.570 | 686,000 |
| 2026-09-22 | 6.590 | 6.590 | 6.520 | 6.530 | 6.530 | 264,000 |
| 2026-09-21 | 6.550 | 6.640 | 6.550 | 6.585 | 6.585 | 352,375 |
| 2026-09-18 | 6.590 | 6.590 | 6.450 | 6.530 | 6.530 | 1,537,955 |
| 2026-09-17 | 6.540 | 6.540 | 6.400 | 6.515 | 6.515 | 848,000 |
| 2026-09-16 | 6.495 | 6.550 | 6.485 | 6.520 | 6.520 | 1,287,160 |
| 2026-09-15 | 6.465 | 6.695 | 6.425 | 6.590 | 6.590 | 1,287,957 |
| 2026-09-14 | 6.395 | 6.465 | 6.370 | 6.465 | 6.465 | 534,000 |
| 2026-09-11 | 6.265 | 6.425 | 6.215 | 6.400 | 6.400 | 824,337 |
| 2026-09-10 | 6.400 | 6.410 | 6.270 | 6.315 | 6.315 | 1,108,000 |
| 2026-09-09 | 6.420 | 6.455 | 6.400 | 6.410 | 6.410 | 281,000 |
| 2026-09-08 | 6.490 | 6.490 | 6.415 | 6.420 | 6.420 | 302,320 |
| 2026-09-07 | 6.455 | 6.500 | 6.410 | 6.490 | 6.490 | 226,000 |
| 2026-09-04 | 6.540 | 6.540 | 6.455 | 6.460 | 6.460 | 486,000 |
| 2026-09-03 | 6.500 | 6.545 | 6.495 | 6.545 | 6.545 | 419,375 |
| 2026-09-02 | 6.480 | 6.500 | 6.425 | 6.500 | 6.500 | 612,293 |
| 2026-09-01 | 6.440 | 6.500 | 6.420 | 6.480 | 6.480 | 494,000 |
| 2026-08-31 | 6.450 | 6.465 | 6.380 | 6.465 | 6.465 | 688,000 |
| 2026-08-28 | 6.440 | 6.500 | 6.395 | 6.425 | 6.425 | 550,000 |
| 2026-08-27 | 6.595 | 6.595 | 6.505 | 6.570 | 6.435 | 461,825 |
| 2026-08-26 | 6.580 | 6.630 | 6.515 | 6.535 | 6.401 | 524,363 |
| 2026-08-25 | 6.395 | 6.630 | 6.395 | 6.575 | 6.440 | 1,130,000 |
| 2026-08-24 | 6.370 | 6.410 | 6.335 | 6.395 | 6.264 | 350,000 |
| 2026-08-21 | 6.480 | 6.480 | 6.365 | 6.395 | 6.264 | 544,378 |
| 2026-08-20 | 6.330 | 6.445 | 6.330 | 6.440 | 6.308 | 374,750 |
| 2026-08-19 | 6.345 | 6.430 | 6.345 | 6.400 | 6.269 | 394,000 |
| 2026-08-18 | 6.370 | 6.455 | 6.365 | 6.400 | 6.269 | 348,000 |
| 2026-08-17 | 6.430 | 6.490 | 6.410 | 6.435 | 6.303 | 356,000 |
| 2026-08-14 | 6.420 | 6.460 | 6.355 | 6.405 | 6.273 | 340,000 |
| 2026-08-13 | 6.355 | 6.415 | 6.350 | 6.390 | 6.259 | 360,674 |
| 2026-08-12 | 6.460 | 6.460 | 6.325 | 6.400 | 6.269 | 588,000 |
| 2026-08-11 | 6.500 | 6.510 | 6.415 | 6.435 | 6.303 | 348,003 |
| 2026-08-10 | 6.395 | 6.520 | 6.390 | 6.520 | 6.386 | 588,000 |
| 2026-08-07 | 6.400 | 6.400 | 6.325 | 6.360 | 6.229 | 654,280 |
| 2026-08-06 | 6.430 | 6.435 | 6.370 | 6.430 | 6.298 | 558,000 |
| 2026-08-05 | 6.425 | 6.465 | 6.370 | 6.435 | 6.303 | 606,314 |
| 2026-08-04 | 6.500 | 6.555 | 6.430 | 6.470 | 6.337 | 874,000 |
| 2026-08-03 | 6.500 | 6.500 | 6.430 | 6.500 | 6.366 | 333,242 |
| 2026-07-31 | 6.700 | 6.700 | 6.480 | 6.480 | 6.347 | 744,667 |
| 2026-07-30 | 6.610 | 6.700 | 6.570 | 6.650 | 6.513 | 1,277,750 |
| 2026-07-29 | 6.500 | 6.630 | 6.500 | 6.600 | 6.464 | 1,936,000 |
| 2026-07-28 | 6.400 | 6.500 | 6.400 | 6.480 | 6.347 | 494,837 |
| 2026-07-27 | 6.480 | 6.480 | 6.370 | 6.440 | 6.308 | 444,000 |
Page 1 of 21 · 1,230 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.