Vitasoy International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	14.360	14.520	13.720	13.900	13.111	2,654,520
2022-03-01	14.280	14.860	14.280	14.420	13.601	1,758,192
2022-02-28	14.360	14.560	14.180	14.500	13.677	1,784,750
2022-02-25	14.360	14.640	14.360	14.460	13.639	944,000
2022-02-24	14.620	14.820	14.360	14.360	13.545	1,561,142
2022-02-23	14.720	14.800	14.420	14.700	13.865	840,252
2022-02-22	15.000	15.000	14.360	14.720	13.884	2,996,000
2022-02-21	15.400	15.400	14.920	15.020	14.167	1,556,000
2022-02-18	15.120	15.400	15.080	15.320	14.450	824,000
2022-02-17	15.260	15.260	15.000	15.120	14.261	1,695,573
2022-02-16	15.200	15.300	15.080	15.260	14.393	833,407
2022-02-15	15.100	15.240	15.080	15.120	14.261	662,866
2022-02-14	15.580	15.580	15.040	15.160	14.299	1,456,000
2022-02-11	15.680	15.800	15.460	15.580	14.695	1,156,275
2022-02-10	15.700	15.780	15.400	15.560	14.676	1,199,850
2022-02-09	15.320	15.760	15.240	15.620	14.733	1,136,168
2022-02-08	15.100	15.900	15.060	15.300	14.431	3,544,105
2022-02-07	15.160	15.280	15.040	15.100	14.243	1,319,320
2022-02-04	15.200	15.400	15.000	15.160	14.299	2,840,499
2022-01-31	15.000	15.280	14.940	15.200	14.337	758,566
2022-01-28	15.580	16.220	14.880	14.980	14.129	4,788,000
2022-01-27	16.280	16.280	15.420	15.580	14.695	1,600,000
2022-01-26	15.860	16.200	15.860	16.160	15.242	981,421
2022-01-25	16.200	16.260	15.820	16.100	15.186	1,377,941
2022-01-24	15.500	16.220	15.100	16.160	15.242	5,370,756
2022-01-21	15.160	15.540	15.140	15.380	14.507	1,252,340
2022-01-20	15.380	15.380	14.980	15.180	14.318	1,384,096
2022-01-19	15.400	15.400	15.020	15.100	14.243	776,000
2022-01-18	15.080	15.580	15.080	15.260	14.393	748,000
2022-01-17	15.580	15.940	15.180	15.300	14.431	1,731,000
2022-01-14	15.100	15.700	15.100	15.580	14.695	3,068,469
2022-01-13	15.880	15.880	14.820	15.100	14.243	6,104,000
2022-01-12	15.480	15.860	15.380	15.760	14.865	1,092,718
2022-01-11	15.820	15.980	15.480	15.480	14.601	814,061
2022-01-10	15.400	15.860	15.220	15.860	14.959	1,098,000
2022-01-07	15.280	15.480	15.240	15.400	14.525	976,335
2022-01-06	15.860	15.860	15.120	15.500	14.620	1,980,400
2022-01-05	15.940	16.360	15.700	15.720	14.827	1,603,921
2022-01-04	16.000	16.120	15.940	15.940	15.035	1,036,422
2022-01-03	15.740	16.140	15.720	16.060	15.148	630,083
2021-12-31	15.920	16.020	15.740	15.740	14.846	449,647
2021-12-30	16.020	16.020	15.860	15.920	15.016	310,000
2021-12-29	16.240	16.240	15.820	15.940	15.035	494,061
2021-12-28	16.240	16.380	16.080	16.160	15.242	1,214,000
2021-12-24	16.420	16.420	16.020	16.200	15.280	2,443,000
2021-12-23	16.580	16.580	16.020	16.140	15.223	748,000
2021-12-22	16.220	16.540	16.020	16.500	15.563	2,284,000
2021-12-21	16.900	16.900	16.140	16.300	15.374	1,012,731
2021-12-20	16.200	16.580	16.040	16.500	15.563	2,116,000
2021-12-17	16.100	17.200	16.100	16.500	15.563	4,499,062
2021-12-16	16.000	16.100	15.700	16.080	15.167	4,431,020
2021-12-15	15.900	16.120	15.740	15.800	14.903	858,060
2021-12-14	16.220	16.220	15.860	15.980	15.073	1,122,100
2021-12-13	16.000	16.280	15.880	15.880	14.978	872,000
2021-12-10	16.380	16.500	16.000	16.000	15.091	1,174,000
2021-12-09	16.000	16.560	16.000	16.400	15.469	3,396,060
2021-12-08	16.200	16.680	16.060	16.060	15.148	1,656,000
2021-12-07	15.560	16.540	15.560	16.400	15.469	2,103,349
2021-12-06	15.020	15.620	15.020	15.560	14.676	2,713,700
2021-12-03	14.800	15.500	14.760	15.260	14.393	5,848,440

← NewerPage 20 of 21 · 1,234 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.