Vistar Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	0.420	0.420	0.420	0.420	0.408	0
2021-11-30	0.420	0.420	0.420	0.420	0.408	0
2021-11-29	0.415	0.420	0.415	0.420	0.408	180,000
2021-11-26	0.420	0.420	0.420	0.420	0.408	120,000
2021-11-25	0.430	0.430	0.430	0.430	0.418	0
2021-11-24	0.425	0.430	0.420	0.430	0.418	220,000
2021-11-23	0.435	0.435	0.435	0.435	0.423	240,000
2021-11-22	0.435	0.435	0.435	0.435	0.423	0
2021-11-19	0.440	0.440	0.440	0.440	0.424	20,000
2021-11-18	0.440	0.440	0.440	0.440	0.424	0
2021-11-17	0.440	0.440	0.440	0.440	0.424	20,000
2021-11-16	0.415	0.430	0.415	0.430	0.415	100,000
2021-11-15	0.420	0.435	0.420	0.435	0.420	60,000
2021-11-12	0.435	0.435	0.435	0.435	0.420	0
2021-11-11	0.435	0.435	0.435	0.435	0.420	20,000
2021-11-10	0.430	0.430	0.430	0.430	0.415	140,000
2021-11-09	0.440	0.440	0.435	0.440	0.424	220,000
2021-11-08	0.430	0.440	0.430	0.440	0.424	100,000
2021-11-05	0.425	0.425	0.425	0.425	0.410	540,000
2021-11-04	0.435	0.440	0.435	0.440	0.424	240,000
2021-11-03	0.430	0.440	0.430	0.440	0.424	1,140,000
2021-11-02	0.420	0.440	0.420	0.440	0.424	540,000
2021-11-01	0.440	0.440	0.440	0.440	0.424	0
2021-10-29	0.440	0.440	0.440	0.440	0.424	0
2021-10-28	0.440	0.440	0.440	0.440	0.424	560,000
2021-10-27	0.430	0.440	0.430	0.440	0.424	100,000
2021-10-26	0.420	0.440	0.415	0.440	0.424	1,280,000
2021-10-25	0.415	0.420	0.415	0.420	0.405	220,000

← NewerPage 21 of 21 · 1,228 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.