Vitasoy International Holdings Ltd historical data

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

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
2021-10-22	18.960	19.400	18.960	19.280	18.185	4,068,111
2021-10-21	19.000	19.000	18.620	18.960	17.883	3,416,000
2021-10-20	18.280	19.140	18.000	19.100	18.015	5,246,000
2021-10-19	18.200	18.240	17.700	18.180	17.148	2,782,770
2021-10-18	18.520	18.700	17.940	18.000	16.978	3,868,200

← NewerPage 21 of 21 · 1,234 trading days

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.