Vitasoy International Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	15.240	15.280	14.320	14.800	13.960	7,347,605
2021-12-01	15.560	15.660	15.080	15.340	14.469	3,787,180
2021-11-30	17.000	17.060	15.500	15.560	14.676	5,172,075
2021-11-29	17.260	17.260	16.600	16.720	15.771	2,782,656
2021-11-26	18.400	18.400	17.300	17.380	16.393	4,552,000
2021-11-25	18.000	18.500	17.300	18.400	17.355	7,476,264
2021-11-24	17.800	18.160	17.620	18.000	16.978	1,872,500
2021-11-23	17.780	17.960	17.420	17.840	16.827	1,990,068
2021-11-22	18.000	18.020	17.600	17.720	16.714	1,290,090
2021-11-19	18.020	18.200	17.740	18.000	16.978	1,512,347
2021-11-18	18.380	18.480	18.120	18.240	17.204	2,101,308
2021-11-17	18.320	18.560	18.220	18.320	17.280	1,604,000
2021-11-16	17.680	18.280	17.680	18.260	17.223	9,206,105
2021-11-15	17.860	17.860	17.380	17.600	16.601	2,506,357
2021-11-12	17.800	18.000	17.740	17.780	16.770	996,900
2021-11-11	17.720	18.000	17.700	17.860	16.846	1,507,300
2021-11-10	18.000	18.160	17.720	18.000	16.978	1,534,205
2021-11-09	18.240	18.460	18.020	18.020	16.997	1,484,006
2021-11-08	18.080	18.300	17.900	18.200	17.166	1,149,007
2021-11-05	18.000	18.300	17.920	18.000	16.978	1,718,720
2021-11-04	18.100	18.400	17.800	18.260	17.223	3,206,000
2021-11-03	17.800	18.080	17.700	17.880	16.865	2,904,154
2021-11-02	18.200	18.200	17.860	17.980	16.959	1,074,000
2021-11-01	18.380	18.720	17.960	18.080	17.053	3,238,000
2021-10-29	18.320	18.720	18.320	18.720	17.657	1,288,200
2021-10-28	18.300	18.820	18.120	18.320	17.280	1,197,106
2021-10-27	18.960	19.000	18.360	18.440	17.393	1,816,399
2021-10-26	18.880	18.960	18.700	18.960	17.883	1,023,500
2021-10-25	19.260	19.280	18.740	18.780	17.714	1,250,518

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.