Vitasoy International Holdings Limited 0345
HKEX · Hong Kong SAR China · Consumer Non-Durables
HKD 6.66-0.05 (-0.82%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 6.66 | -0.82% | HKD 6.71 | HKD 6.71 | HKD 6.54 | 524.00K |
| 2026-09-30 | HKD 6.71 | +1.82% | HKD 6.60 | HKD 6.74 | HKD 6.55 | 1.21M |
| 2026-09-29 | HKD 6.59 | -0.45% | HKD 6.61 | HKD 6.70 | HKD 6.55 | 432.00K |
| 2026-09-28 | HKD 6.62 | +0.46% | HKD 6.50 | HKD 6.64 | HKD 6.50 | 381.74K |
| 2026-09-25 | HKD 6.59 | -0.30% | HKD 6.53 | HKD 6.59 | HKD 6.53 | 236.00K |
| 2026-09-24 | HKD 6.61 | +0.61% | HKD 6.57 | HKD 6.63 | HKD 6.55 | 321.99K |
| 2026-09-23 | HKD 6.57 | +0.61% | HKD 6.53 | HKD 6.60 | HKD 6.53 | 686.00K |
| 2026-09-22 | HKD 6.53 | -0.84% | HKD 6.59 | HKD 6.59 | HKD 6.52 | 264.00K |
| 2026-09-21 | HKD 6.59 | +0.84% | HKD 6.55 | HKD 6.64 | HKD 6.55 | 352.38K |
| 2026-09-18 | HKD 6.53 | +0.23% | HKD 6.59 | HKD 6.59 | HKD 6.45 | 1.54M |
| 2026-09-17 | HKD 6.51 | -0.08% | HKD 6.54 | HKD 6.54 | HKD 6.40 | 848.00K |
| 2026-09-16 | HKD 6.52 | -1.06% | HKD 6.49 | HKD 6.55 | HKD 6.49 | 1.29M |
| 2026-09-15 | HKD 6.59 | +1.93% | HKD 6.47 | HKD 6.70 | HKD 6.43 | 1.29M |
| 2026-09-14 | HKD 6.47 | +1.02% | HKD 6.39 | HKD 6.47 | HKD 6.37 | 534.00K |
| 2026-09-11 | HKD 6.40 | +1.35% | HKD 6.26 | HKD 6.43 | HKD 6.22 | 824.34K |
| 2026-09-10 | HKD 6.32 | -1.48% | HKD 6.40 | HKD 6.41 | HKD 6.27 | 1.11M |
| 2026-09-09 | HKD 6.41 | -0.16% | HKD 6.42 | HKD 6.45 | HKD 6.40 | 281.00K |
| 2026-09-08 | HKD 6.42 | -1.08% | HKD 6.49 | HKD 6.49 | HKD 6.41 | 302.32K |
| 2026-09-07 | HKD 6.49 | +0.46% | HKD 6.45 | HKD 6.50 | HKD 6.41 | 226.00K |
| 2026-09-04 | HKD 6.46 | -1.30% | HKD 6.54 | HKD 6.54 | HKD 6.45 | 486.00K |
| 2026-09-03 | HKD 6.55 | +0.69% | HKD 6.50 | HKD 6.55 | HKD 6.49 | 419.38K |
| 2026-09-02 | HKD 6.50 | +0.31% | HKD 6.48 | HKD 6.50 | HKD 6.43 | 612.29K |
| 2026-09-01 | HKD 6.48 | +0.23% | HKD 6.44 | HKD 6.50 | HKD 6.42 | 494.00K |
| 2026-08-31 | HKD 6.47 | +0.62% | HKD 6.45 | HKD 6.47 | HKD 6.38 | 688.00K |
| 2026-08-28 | HKD 6.43 | -2.21% | HKD 6.44 | HKD 6.50 | HKD 6.39 | 550.00K |
| 2026-08-27 | HKD 6.57 | +0.54% | HKD 6.59 | HKD 6.59 | HKD 6.51 | 461.83K |
| 2026-08-26 | HKD 6.53 | -0.61% | HKD 6.58 | HKD 6.63 | HKD 6.51 | 524.36K |
| 2026-08-25 | HKD 6.57 | +2.81% | HKD 6.39 | HKD 6.63 | HKD 6.39 | 1.13M |
| 2026-08-24 | HKD 6.39 | 0.00% | HKD 6.37 | HKD 6.41 | HKD 6.34 | 350.00K |
| 2026-08-21 | HKD 6.39 | -0.70% | HKD 6.48 | HKD 6.48 | HKD 6.36 | 544.38K |
| 2026-08-20 | HKD 6.44 | +0.62% | HKD 6.33 | HKD 6.45 | HKD 6.33 | 374.75K |
| 2026-08-19 | HKD 6.40 | 0.00% | HKD 6.34 | HKD 6.43 | HKD 6.34 | 394.00K |
| 2026-08-18 | HKD 6.40 | -0.54% | HKD 6.37 | HKD 6.45 | HKD 6.36 | 348.00K |
| 2026-08-17 | HKD 6.43 | +0.47% | HKD 6.43 | HKD 6.49 | HKD 6.41 | 356.00K |
| 2026-08-14 | HKD 6.41 | +0.23% | HKD 6.42 | HKD 6.46 | HKD 6.36 | 340.00K |
| 2026-08-13 | HKD 6.39 | -0.16% | HKD 6.36 | HKD 6.41 | HKD 6.35 | 360.67K |
| 2026-08-12 | HKD 6.40 | -0.54% | HKD 6.46 | HKD 6.46 | HKD 6.32 | 588.00K |
| 2026-08-11 | HKD 6.43 | -1.30% | HKD 6.50 | HKD 6.51 | HKD 6.41 | 348.00K |
| 2026-08-10 | HKD 6.52 | +2.52% | HKD 6.39 | HKD 6.52 | HKD 6.39 | 588.00K |
| 2026-08-07 | HKD 6.36 | -1.09% | HKD 6.40 | HKD 6.40 | HKD 6.32 | 654.28K |
| 2026-08-06 | HKD 6.43 | -0.08% | HKD 6.43 | HKD 6.43 | HKD 6.37 | 558.00K |
| 2026-08-05 | HKD 6.43 | -0.54% | HKD 6.43 | HKD 6.47 | HKD 6.37 | 606.31K |
| 2026-08-04 | HKD 6.47 | -0.46% | HKD 6.50 | HKD 6.55 | HKD 6.43 | 874.00K |
| 2026-08-03 | HKD 6.50 | +0.31% | HKD 6.50 | HKD 6.50 | HKD 6.43 | 333.24K |
| 2026-07-31 | HKD 6.48 | -2.56% | HKD 6.70 | HKD 6.70 | HKD 6.48 | 744.67K |
| 2026-07-30 | HKD 6.65 | +0.76% | HKD 6.61 | HKD 6.70 | HKD 6.57 | 1.28M |
| 2026-07-29 | HKD 6.60 | +1.85% | HKD 6.50 | HKD 6.63 | HKD 6.50 | 1.94M |
| 2026-07-28 | HKD 6.48 | +0.62% | HKD 6.40 | HKD 6.50 | HKD 6.40 | 494.84K |
| 2026-07-27 | HKD 6.44 | +1.26% | HKD 6.48 | HKD 6.48 | HKD 6.37 | 444.00K |
| 2026-07-24 | HKD 6.36 | -1.24% | HKD 6.39 | HKD 6.41 | HKD 6.29 | 412.00K |
| 2026-07-23 | HKD 6.44 | +2.06% | HKD 6.39 | HKD 6.55 | HKD 6.37 | 940.00K |
| 2026-07-22 | HKD 6.31 | -1.71% | HKD 6.40 | HKD 6.40 | HKD 6.25 | 1.62M |
| 2026-07-21 | HKD 6.42 | -0.16% | HKD 6.50 | HKD 6.50 | HKD 6.38 | 254.00K |
| 2026-07-20 | HKD 6.43 | +0.47% | HKD 6.40 | HKD 6.50 | HKD 6.38 | 594.00K |
| 2026-07-17 | HKD 6.40 | -1.99% | HKD 6.46 | HKD 6.47 | HKD 6.31 | 1.13M |
| 2026-07-16 | HKD 6.53 | +0.15% | HKD 6.52 | HKD 6.64 | HKD 6.50 | 740.00K |
| 2026-07-15 | HKD 6.52 | +0.77% | HKD 6.47 | HKD 6.53 | HKD 6.41 | 700.00K |
| 2026-07-14 | HKD 6.47 | -1.97% | HKD 6.56 | HKD 6.58 | HKD 6.46 | 526.00K |
| 2026-07-13 | HKD 6.60 | +1.69% | HKD 6.49 | HKD 6.68 | HKD 6.49 | 1.59M |
| 2026-07-10 | HKD 6.49 | +0.31% | HKD 6.47 | HKD 6.60 | HKD 6.38 | 696.00K |
| 2026-07-09 | HKD 6.47 | -0.15% | HKD 6.47 | HKD 6.71 | HKD 6.45 | 1.46M |
| 2026-07-08 | HKD 6.48 | 0.00% | HKD 6.50 | HKD 6.55 | HKD 6.43 | 1.02M |
| 2026-07-07 | HKD 6.48 | -0.77% | HKD 6.55 | HKD 6.60 | HKD 6.43 | 1.08M |
| 2026-07-06 | HKD 6.53 | +0.46% | HKD 6.60 | HKD 6.63 | HKD 6.49 | 768.00K |
| 2026-07-03 | HKD 6.50 | +0.62% | HKD 6.48 | HKD 6.59 | HKD 6.40 | 1.75M |
| 2026-07-02 | HKD 6.46 | -0.31% | HKD 6.47 | HKD 6.59 | HKD 6.42 | 2.02M |
| 2026-06-30 | HKD 6.48 | -1.22% | HKD 6.53 | HKD 6.62 | HKD 6.40 | 4.07M |
| 2026-06-29 | HKD 6.56 | -4.65% | HKD 6.88 | HKD 6.88 | HKD 6.51 | 4.43M |
| 2026-06-26 | HKD 6.88 | +0.44% | HKD 6.85 | HKD 7.19 | HKD 6.73 | 7.56M |
| 2026-06-25 | HKD 6.85 | +7.87% | HKD 6.40 | HKD 6.95 | HKD 6.38 | 8.53M |
| 2026-06-24 | HKD 6.35 | +1.44% | HKD 6.21 | HKD 6.50 | HKD 6.12 | 3.09M |
| 2026-06-23 | HKD 6.26 | +2.62% | HKD 6.10 | HKD 6.29 | HKD 6.09 | 2.97M |
| 2026-06-22 | HKD 6.10 | +5.17% | HKD 5.75 | HKD 6.11 | HKD 5.73 | 1.74M |
| 2026-06-18 | HKD 5.80 | -0.34% | HKD 5.80 | HKD 5.84 | HKD 5.75 | 7.19M |
| 2026-06-17 | HKD 5.82 | -0.51% | HKD 5.86 | HKD 5.93 | HKD 5.78 | 1.38M |
| 2026-06-16 | HKD 5.85 | +0.34% | HKD 5.80 | HKD 5.87 | HKD 5.76 | 1.52M |
| 2026-06-15 | HKD 5.83 | +0.34% | HKD 5.81 | HKD 5.92 | HKD 5.76 | 981.60K |
| 2026-06-12 | HKD 5.81 | +0.17% | HKD 5.84 | HKD 5.86 | HKD 5.79 | 862.00K |
| 2026-06-11 | HKD 5.80 | +0.87% | HKD 5.75 | HKD 5.84 | HKD 5.73 | 766.00K |
| 2026-06-10 | HKD 5.75 | -0.52% | HKD 5.71 | HKD 5.77 | HKD 5.62 | 1.45M |
| 2026-06-09 | HKD 5.78 | -0.52% | HKD 5.78 | HKD 5.81 | HKD 5.64 | 1.65M |
| 2026-06-08 | HKD 5.81 | -3.81% | HKD 6.04 | HKD 6.04 | HKD 5.78 | 2.39M |
| 2026-06-05 | HKD 6.04 | -0.49% | HKD 6.03 | HKD 6.11 | HKD 5.96 | 4.32M |
| 2026-06-04 | HKD 6.07 | -1.94% | HKD 6.12 | HKD 6.17 | HKD 6.04 | 390.00K |
| 2026-06-03 | HKD 6.19 | +1.31% | HKD 6.05 | HKD 6.25 | HKD 6.05 | 2.23M |
| 2026-06-02 | HKD 6.11 | -0.81% | HKD 6.09 | HKD 6.15 | HKD 6.07 | 1.76M |
| 2026-06-01 | HKD 6.16 | +1.82% | HKD 6.05 | HKD 6.25 | HKD 6.05 | 2.23M |
| 2026-05-29 | HKD 6.05 | +3.07% | HKD 5.88 | HKD 6.05 | HKD 5.88 | 2.22M |
| 2026-05-28 | HKD 5.87 | -2.49% | HKD 6.01 | HKD 6.01 | HKD 5.83 | 2.68M |
| 2026-05-27 | HKD 6.02 | -0.82% | HKD 6.03 | HKD 6.11 | HKD 6.00 | 1.96M |