Vitasoy International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	11.740	11.740	11.400	11.420	10.772	338,000
2022-08-24	11.840	11.840	11.440	11.640	10.979	414,496
2022-08-23	11.660	11.740	11.400	11.500	10.847	1,096,000
2022-08-22	11.820	11.820	11.320	11.620	10.960	748,000
2022-08-19	11.340	12.000	11.340	11.820	11.149	1,211,383
2022-08-18	11.420	11.420	11.200	11.340	10.696	546,100
2022-08-17	11.340	11.340	11.100	11.320	10.677	266,000
2022-08-16	11.260	11.280	11.060	11.140	10.507	524,000
2022-08-15	11.020	11.420	11.020	11.360	10.715	320,400
2022-08-12	11.140	11.260	11.080	11.220	10.583	208,000
2022-08-11	10.780	11.180	10.780	11.140	10.507	514,630
2022-08-10	10.820	10.960	10.640	10.780	10.168	832,000
2022-08-09	10.900	10.920	10.760	10.820	10.206	749,800
2022-08-08	11.120	11.120	10.820	10.900	10.281	976,000
2022-08-05	11.200	11.240	10.980	11.100	10.470	362,623
2022-08-04	10.800	11.000	10.800	10.980	10.357	1,296,014
2022-08-03	11.360	11.420	10.620	10.640	10.036	1,498,440
2022-08-02	11.660	11.660	11.100	11.200	10.564	1,568,000
2022-08-01	12.000	12.000	11.660	11.660	10.998	504,828
2022-07-29	12.000	12.020	11.800	11.820	11.149	1,072,000
2022-07-28	12.120	12.120	11.820	11.860	11.187	812,201
2022-07-27	12.020	12.060	11.880	12.000	11.319	1,148,000
2022-07-26	12.140	12.200	12.040	12.120	11.432	541,293
2022-07-25	11.940	12.040	11.860	12.040	11.356	548,045
2022-07-22	12.000	12.020	11.860	11.880	11.205	1,076,099
2022-07-21	11.780	12.020	11.760	11.860	11.187	1,908,000
2022-07-20	11.780	11.980	11.720	11.800	11.130	868,395
2022-07-19	11.880	11.880	11.640	11.720	11.054	1,168,000
2022-07-18	11.760	11.900	11.680	11.780	11.111	604,000
2022-07-15	12.080	12.200	11.620	11.760	11.092	1,794,000
2022-07-14	11.840	12.100	11.680	12.080	11.394	1,393,204
2022-07-13	12.120	12.180	11.680	11.800	11.130	2,126,234
2022-07-12	12.420	12.460	12.100	12.100	11.413	1,350,000
2022-07-11	12.880	12.880	12.260	12.440	11.734	2,038,168
2022-07-08	12.500	12.840	12.460	12.700	11.979	1,768,437
2022-07-07	12.640	12.740	12.460	12.500	11.790	1,566,000
2022-07-06	13.300	13.380	12.480	12.620	11.903	3,209,590
2022-07-05	13.520	13.640	13.180	13.180	12.432	1,508,607
2022-07-04	13.800	13.800	13.440	13.500	12.733	2,039,322
2022-06-30	13.900	13.900	13.420	13.720	12.941	2,678,628
2022-06-29	14.720	14.880	13.880	13.900	13.111	1,877,000
2022-06-28	14.400	14.920	14.200	14.920	14.073	1,774,000
2022-06-27	13.900	14.560	13.740	14.440	13.620	1,869,322
2022-06-24	13.600	13.800	13.520	13.720	12.941	1,174,000
2022-06-23	13.840	13.860	13.280	13.480	12.715	2,118,175
2022-06-22	13.980	14.100	13.820	13.840	13.054	988,035
2022-06-21	13.980	14.040	13.840	13.960	13.167	656,860
2022-06-20	13.720	14.000	13.700	13.940	13.148	468,000
2022-06-17	14.120	14.120	13.520	13.720	12.941	2,552,000
2022-06-16	14.040	14.200	13.880	14.120	13.318	1,747,664
2022-06-15	14.340	14.340	13.960	14.040	13.243	1,137,100
2022-06-14	14.380	14.380	14.200	14.260	13.450	812,000
2022-06-13	14.420	14.560	14.080	14.400	13.582	1,410,000
2022-06-10	14.820	14.980	14.420	14.520	13.695	1,088,841
2022-06-09	15.080	15.100	14.720	14.840	13.997	1,081,591
2022-06-08	14.180	15.120	14.180	15.000	14.148	4,707,135
2022-06-07	14.120	14.180	14.000	14.140	13.337	2,703,744
2022-06-06	14.120	14.120	13.900	14.120	13.318	1,794,872
2022-06-02	14.000	14.160	13.920	14.000	13.205	918,020
2022-06-01	14.220	14.240	13.860	13.920	13.130	1,062,000

← NewerPage 18 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.