Vistar Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.410	0.410	0.410	0.410	0.399	0
2022-02-25	0.410	0.410	0.410	0.410	0.399	0
2022-02-24	0.410	0.410	0.410	0.410	0.399	60,000
2022-02-23	0.425	0.425	0.425	0.425	0.413	0
2022-02-22	0.415	0.415	0.415	0.415	0.404	120,000
2022-02-21	0.430	0.430	0.430	0.430	0.418	0
2022-02-18	0.430	0.430	0.430	0.430	0.418	0
2022-02-17	0.430	0.430	0.430	0.430	0.418	120,000
2022-02-16	0.430	0.430	0.430	0.430	0.418	0
2022-02-15	0.430	0.430	0.430	0.430	0.418	0
2022-02-14	0.430	0.430	0.430	0.430	0.418	0
2022-02-11	0.430	0.430	0.430	0.430	0.418	0
2022-02-10	0.435	0.440	0.435	0.440	0.428	80,000
2022-02-09	0.440	0.440	0.440	0.440	0.428	0
2022-02-08	0.405	0.440	0.405	0.440	0.428	140,000
2022-02-07	0.430	0.430	0.430	0.430	0.418	0
2022-02-04	0.420	0.490	0.415	0.430	0.418	1,100,000
2022-01-31	0.420	0.420	0.420	0.420	0.408	60,000
2022-01-28	0.420	0.420	0.420	0.420	0.408	0
2022-01-27	0.420	0.420	0.420	0.420	0.408	20,000
2022-01-26	0.420	0.420	0.420	0.420	0.408	0
2022-01-25	0.410	0.420	0.410	0.420	0.408	80,000
2022-01-24	0.420	0.420	0.415	0.415	0.404	180,000
2022-01-21	0.415	0.420	0.415	0.420	0.408	160,000
2022-01-20	0.420	0.420	0.415	0.415	0.404	160,000
2022-01-19	0.415	0.420	0.415	0.415	0.404	460,000
2022-01-18	0.410	0.410	0.410	0.410	0.399	20,000
2022-01-17	0.410	0.410	0.410	0.410	0.399	120,000
2022-01-14	0.415	0.415	0.410	0.410	0.399	140,000
2022-01-13	0.415	0.415	0.415	0.415	0.404	500,000
2022-01-12	0.415	0.415	0.415	0.415	0.404	20,000
2022-01-11	0.415	0.415	0.415	0.415	0.404	0
2022-01-10	0.415	0.415	0.415	0.415	0.404	0
2022-01-07	0.415	0.415	0.415	0.415	0.404	0
2022-01-06	0.415	0.415	0.415	0.415	0.404	0
2022-01-05	0.415	0.415	0.415	0.415	0.404	0
2022-01-04	0.415	0.415	0.415	0.415	0.404	0
2022-01-03	0.415	0.415	0.415	0.415	0.404	0
2021-12-31	0.415	0.415	0.415	0.415	0.404	0
2021-12-30	0.415	0.415	0.415	0.415	0.404	0
2021-12-29	0.415	0.415	0.415	0.415	0.404	0
2021-12-28	0.415	0.415	0.415	0.415	0.404	0
2021-12-24	0.415	0.415	0.415	0.415	0.404	0
2021-12-23	0.415	0.415	0.415	0.415	0.404	0
2021-12-22	0.405	0.415	0.405	0.415	0.404	140,000
2021-12-21	0.360	0.415	0.360	0.415	0.404	60,000
2021-12-20	0.420	0.420	0.420	0.420	0.408	20,000
2021-12-17	0.420	0.420	0.420	0.420	0.408	0
2021-12-16	0.420	0.420	0.420	0.420	0.408	0
2021-12-15	0.420	0.420	0.420	0.420	0.408	0
2021-12-14	0.420	0.420	0.420	0.420	0.408	0
2021-12-13	0.420	0.420	0.420	0.420	0.408	0
2021-12-10	0.420	0.420	0.420	0.420	0.408	0
2021-12-09	0.420	0.420	0.420	0.420	0.408	0
2021-12-08	0.420	0.420	0.420	0.420	0.408	0
2021-12-07	0.420	0.420	0.420	0.420	0.408	0
2021-12-06	0.420	0.420	0.420	0.420	0.408	0
2021-12-03	0.370	0.420	0.370	0.420	0.408	100,000
2021-12-02	0.420	0.420	0.420	0.420	0.408	0
2021-12-01	0.420	0.420	0.420	0.420	0.408	0

← NewerPage 20 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.