Vitasoy International Holdings Limited (0345.HK) HKSE
6.42
+0.08(+1.26%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.42
+0.08(+1.26%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 6.33 | 6.42 | 6.42 | 6.44 | 6.3 | 1.15M |
| April 01, 2026 | 6.32 | 6.34 | 6.34 | 6.41 | 6.28 | 996,000 |
| March 31, 2026 | 6.26 | 6.23 | 6.23 | 6.34 | 6.17 | 1.12M |
| March 30, 2026 | 6.4 | 6.27 | 6.27 | 6.43 | 6.27 | 750,000 |
| March 27, 2026 | 6.5 | 6.43 | 6.43 | 6.55 | 6.33 | 974,000 |
| March 26, 2026 | 6.44 | 6.37 | 6.37 | 6.49 | 6.36 | 460,000 |
| March 25, 2026 | 6.33 | 6.46 | 6.46 | 6.48 | 6.33 | 725,219 |
| March 24, 2026 | 6.29 | 6.32 | 6.32 | 6.33 | 6.19 | 1.23M |
| March 23, 2026 | 6.27 | 6.2 | 6.2 | 6.29 | 6.12 | 2.55M |
| March 20, 2026 | 6.45 | 6.36 | 6.36 | 6.45 | 6.3 | 1.28M |
| March 19, 2026 | 6.5 | 6.4 | 6.4 | 6.54 | 6.35 | 2.12M |
| March 18, 2026 | 6.58 | 6.57 | 6.57 | 6.59 | 6.45 | 1.03M |
| March 17, 2026 | 6.5 | 6.52 | 6.52 | 6.59 | 6.49 | 954,000 |
| March 16, 2026 | 6.4 | 6.47 | 6.47 | 6.51 | 6.36 | 976,310 |
| March 13, 2026 | 6.6 | 6.42 | 6.42 | 6.61 | 6.42 | 1.72M |
| March 12, 2026 | 6.7 | 6.61 | 6.61 | 6.72 | 6.55 | 2.25M |
| March 11, 2026 | 6.81 | 6.76 | 6.76 | 6.86 | 6.72 | 972,200 |
| March 10, 2026 | 6.7 | 6.79 | 6.79 | 6.82 | 6.7 | 420,000 |
| March 09, 2026 | 6.97 | 6.73 | 6.73 | 6.97 | 6.56 | 4.04M |
| March 06, 2026 | 6.99 | 6.98 | 6.98 | 7.05 | 6.8 | 7.17M |
| March 05, 2026 | 7.03 | 6.99 | 6.99 | 7.08 | 6.95 | 2.49M |
| March 04, 2026 | 7.17 | 7.02 | 7.02 | 7.17 | 6.99 | 2.21M |
| March 03, 2026 | 7.07 | 7.17 | 7.17 | 7.24 | 7.07 | 2.05M |
| March 02, 2026 | 7.1 | 7.07 | 7.07 | 7.16 | 6.98 | 2.39M |
| February 27, 2026 | 7.13 | 7.12 | 7.12 | 7.16 | 7.09 | 989,057 |
| February 26, 2026 | 7.11 | 7.1 | 7.1 | 7.17 | 7.01 | 2.46M |
| February 25, 2026 | 7.1 | 7.15 | 7.15 | 7.16 | 7.02 | 1.97M |
| February 24, 2026 | 7.15 | 7.13 | 7.13 | 7.18 | 7.09 | 1.18M |
| February 23, 2026 | 7.06 | 7.15 | 7.15 | 7.15 | 7.03 | 1.4M |
| February 20, 2026 | 7.14 | 7.02 | 0 | 7.14 | 7.01 | 790,000 |
| February 16, 2026 | 7.1 | 7.14 | 0 | 7.14 | 7.03 | 620,400 |
| February 13, 2026 | 7.02 | 7.1 | 0 | 7.1 | 7.02 | 1.39M |
| February 12, 2026 | 7.24 | 7.1 | 0 | 7.24 | 7.03 | 2.68M |
| February 11, 2026 | 7.08 | 7.24 | 0 | 7.25 | 7.08 | 1.6M |
| February 10, 2026 | 7.21 | 7.08 | 0 | 7.21 | 7.08 | 1.71M |
| February 09, 2026 | 7.27 | 7.21 | 0 | 7.27 | 7.18 | 1.17M |
| February 06, 2026 | 7.15 | 7.24 | 0 | 7.36 | 7.14 | 3.6M |
| February 05, 2026 | 7 | 7.15 | 0 | 7.16 | 7 | 750,021 |
| February 04, 2026 | 7.19 | 7.09 | 0 | 7.22 | 6.99 | 2.44M |
| February 03, 2026 | 7 | 7.17 | 0 | 7.19 | 6.98 | 1.7M |
| February 02, 2026 | 6.98 | 7 | 0 | 7.04 | 6.88 | 4.01M |
| January 30, 2026 | 7.04 | 6.99 | 0 | 7.05 | 6.9 | 7.01M |
| January 29, 2026 | 7.06 | 7.04 | 0 | 7.06 | 6.95 | 1.15M |
| January 28, 2026 | 7.06 | 6.98 | 0 | 7.06 | 6.9 | 1.54M |
| January 27, 2026 | 7.09 | 6.98 | 0 | 7.23 | 6.94 | 3.67M |
| January 26, 2026 | 6.95 | 7.07 | 0 | 7.09 | 6.87 | 2.58M |
| January 23, 2026 | 6.82 | 6.95 | 0 | 6.96 | 6.82 | 2.05M |
| January 22, 2026 | 6.8 | 6.82 | 0 | 6.92 | 6.78 | 1.32M |
| January 21, 2026 | 6.9 | 6.8 | 0 | 6.9 | 6.6 | 4.18M |
| January 20, 2026 | 6.64 | 6.9 | 0 | 6.9 | 6.57 | 6.18M |
| January 19, 2026 | 6.53 | 6.54 | 0 | 6.64 | 6.42 | 3.56M |
| January 16, 2026 | 6.53 | 6.53 | 0 | 6.58 | 6.5 | 1.15M |
| January 15, 2026 | 6.44 | 6.58 | 0 | 6.6 | 6.44 | 1.44M |
| January 14, 2026 | 6.48 | 6.5 | 0 | 6.54 | 6.39 | 2.61M |
| January 13, 2026 | 6.47 | 6.5 | 0 | 6.58 | 6.43 | 2.44M |
| January 12, 2026 | 6.36 | 6.45 | 0 | 6.46 | 6.34 | 2.26M |
| January 09, 2026 | 6.39 | 6.37 | 0 | 6.46 | 6.36 | 1.44M |
| January 08, 2026 | 6.41 | 6.42 | 0 | 6.44 | 6.37 | 1.43M |
| January 07, 2026 | 6.41 | 6.45 | 0 | 6.48 | 6.41 | 1.58M |
| January 06, 2026 | 6.41 | 6.44 | 0 | 6.47 | 6.36 | 1.65M |