Vistar Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.465	0.480	0.465	0.480	0.467	460,000
2022-05-27	0.455	0.465	0.455	0.465	0.452	280,000
2022-05-26	0.455	0.455	0.450	0.455	0.442	1,320,000
2022-05-25	0.455	0.455	0.445	0.455	0.442	3,140,000
2022-05-24	0.460	0.460	0.460	0.460	0.447	220,000
2022-05-23	0.445	0.460	0.445	0.460	0.447	1,360,000
2022-05-20	0.435	0.450	0.430	0.450	0.438	3,720,000
2022-05-19	0.420	0.435	0.415	0.435	0.423	1,860,000
2022-05-18	0.430	0.435	0.430	0.435	0.423	960,000
2022-05-17	0.430	0.430	0.430	0.430	0.418	40,000
2022-05-16	0.425	0.430	0.425	0.430	0.418	840,000
2022-05-13	0.400	0.420	0.400	0.420	0.408	1,340,000
2022-05-12	0.420	0.420	0.400	0.420	0.408	780,000
2022-05-11	0.400	0.430	0.395	0.430	0.418	160,000
2022-05-10	0.420	0.435	0.420	0.435	0.423	800,000
2022-05-06	0.420	0.420	0.420	0.420	0.408	0
2022-05-05	0.400	0.420	0.400	0.420	0.408	380,000
2022-05-04	0.405	0.420	0.405	0.420	0.408	60,000
2022-05-03	0.400	0.400	0.400	0.400	0.389	0
2022-04-29	0.400	0.400	0.400	0.400	0.389	0
2022-04-28	0.405	0.405	0.405	0.405	0.394	0
2022-04-27	0.405	0.405	0.405	0.405	0.394	0
2022-04-26	0.405	0.405	0.405	0.405	0.394	0
2022-04-25	0.410	0.410	0.410	0.410	0.399	0
2022-04-22	0.410	0.410	0.410	0.410	0.399	0
2022-04-21	0.410	0.410	0.410	0.410	0.399	0
2022-04-20	0.410	0.410	0.410	0.410	0.399	20,000
2022-04-19	0.410	0.410	0.410	0.410	0.399	0
2022-04-14	0.410	0.410	0.410	0.410	0.399	0
2022-04-13	0.410	0.410	0.410	0.410	0.399	0
2022-04-12	0.410	0.410	0.410	0.410	0.399	0
2022-04-11	0.410	0.410	0.410	0.410	0.399	0
2022-04-08	0.410	0.410	0.410	0.410	0.399	40,000
2022-04-07	0.425	0.425	0.410	0.410	0.399	80,000
2022-04-06	0.425	0.430	0.410	0.410	0.399	100,000
2022-04-04	0.405	0.405	0.405	0.405	0.394	0
2022-04-01	0.405	0.405	0.405	0.405	0.394	0
2022-03-31	0.405	0.405	0.405	0.405	0.394	0
2022-03-30	0.405	0.405	0.405	0.405	0.394	0
2022-03-29	0.405	0.405	0.405	0.405	0.394	0
2022-03-28	0.405	0.405	0.405	0.405	0.394	40,000
2022-03-25	0.405	0.405	0.405	0.405	0.394	0
2022-03-24	0.405	0.405	0.405	0.405	0.394	0
2022-03-23	0.405	0.405	0.405	0.405	0.394	20,000
2022-03-22	0.420	0.420	0.400	0.410	0.399	640,000
2022-03-21	0.410	0.410	0.410	0.410	0.399	0
2022-03-18	0.395	0.410	0.395	0.410	0.399	40,000
2022-03-17	0.395	0.395	0.395	0.395	0.384	0
2022-03-16	0.395	0.395	0.395	0.395	0.384	0
2022-03-15	0.395	0.395	0.395	0.395	0.384	0
2022-03-14	0.395	0.395	0.395	0.395	0.384	0
2022-03-11	0.360	0.395	0.360	0.395	0.384	40,000
2022-03-10	0.395	0.395	0.395	0.395	0.384	100,000
2022-03-09	0.400	0.400	0.400	0.400	0.389	0
2022-03-08	0.400	0.400	0.400	0.400	0.389	0
2022-03-07	0.400	0.400	0.400	0.400	0.389	0
2022-03-04	0.410	0.410	0.410	0.410	0.399	0
2022-03-03	0.410	0.410	0.410	0.410	0.399	0
2022-03-02	0.390	0.390	0.390	0.390	0.379	40,000
2022-03-01	0.410	0.410	0.410	0.410	0.399	0

← NewerPage 19 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-18	0.0050 HKD
2021-11-22	0.0035 HKD
2021-08-18	0.0060 HKD
2021-02-23	0.0025 HKD

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