Vitasoy International Holdings Limited (HKG:0345)
Hong Kong · Delayed Price · Currency is HKD 6.82
+0.02 (0.29%)
Jan 22, 2026, 10:23 AM HKT
HKG:0345 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 6.90 | 6.90 | 6.60 | 6.80 | 6.80 | -1.45% | 4,178,209 |
| Jan 20, 2026 | 6.64 | 6.90 | 6.57 | 6.90 | 6.90 | 5.50% | 6,175,156 |
| Jan 19, 2026 | 6.53 | 6.64 | 6.42 | 6.54 | 6.54 | 0.15% | 3,562,472 |
| Jan 16, 2026 | 6.53 | 6.58 | 6.50 | 6.53 | 6.53 | -0.76% | 1,148,113 |
| Jan 15, 2026 | 6.44 | 6.60 | 6.44 | 6.58 | 6.58 | 1.23% | 1,440,205 |
| Jan 14, 2026 | 6.48 | 6.54 | 6.39 | 6.50 | 6.50 | - | 2,610,000 |
| Jan 13, 2026 | 6.47 | 6.58 | 6.43 | 6.50 | 6.50 | 0.78% | 2,431,000 |
| Jan 12, 2026 | 6.36 | 6.46 | 6.34 | 6.45 | 6.45 | 1.26% | 2,258,016 |
| Jan 9, 2026 | 6.39 | 6.46 | 6.36 | 6.37 | 6.37 | -0.78% | 1,444,000 |
| Jan 8, 2026 | 6.41 | 6.44 | 6.37 | 6.42 | 6.42 | -0.47% | 1,432,402 |
| Jan 7, 2026 | 6.41 | 6.48 | 6.41 | 6.45 | 6.45 | 0.16% | 1,576,130 |
| Jan 6, 2026 | 6.41 | 6.47 | 6.36 | 6.44 | 6.44 | 0.31% | 1,647,290 |
| Jan 5, 2026 | 6.43 | 6.43 | 6.33 | 6.42 | 6.42 | -0.47% | 1,228,000 |
| Jan 2, 2026 | 6.26 | 6.50 | 6.25 | 6.45 | 6.45 | 3.04% | 1,585,000 |
| Dec 31, 2025 | 6.37 | 6.37 | 6.20 | 6.26 | 6.26 | -1.73% | 2,470,004 |
| Dec 30, 2025 | 6.40 | 6.52 | 6.35 | 6.37 | 6.37 | -0.47% | 2,459,246 |
| Dec 29, 2025 | 6.41 | 6.43 | 6.35 | 6.40 | 6.40 | -0.31% | 1,844,000 |
| Dec 24, 2025 | 6.41 | 6.47 | 6.40 | 6.42 | 6.42 | 0.63% | 670,386 |
| Dec 23, 2025 | 6.40 | 6.46 | 6.36 | 6.38 | 6.38 | -0.62% | 1,595,666 |
| Dec 22, 2025 | 6.47 | 6.47 | 6.40 | 6.42 | 6.42 | -0.93% | 763,229 |
| Dec 19, 2025 | 6.42 | 6.52 | 6.40 | 6.48 | 6.48 | 1.41% | 1,629,151 |
| Dec 18, 2025 | 6.39 | 6.44 | 6.37 | 6.39 | 6.39 | -0.47% | 1,044,013 |
| Dec 17, 2025 | 6.49 | 6.55 | 6.41 | 6.42 | 6.42 | -0.93% | 1,164,000 |
| Dec 16, 2025 | 6.58 | 6.64 | 6.47 | 6.48 | 6.48 | -1.97% | 2,066,971 |
| Dec 15, 2025 | 6.75 | 6.82 | 6.60 | 6.61 | 6.61 | -0.75% | 1,553,000 |
| Dec 12, 2025 | 6.54 | 6.70 | 6.54 | 6.66 | 6.66 | 2.15% | 1,215,275 |
| Dec 11, 2025 | 6.60 | 6.61 | 6.51 | 6.52 | 6.52 | -1.36% | 1,770,165 |
| Dec 10, 2025 | 6.62 | 6.68 | 6.57 | 6.61 | 6.61 | -0.75% | 2,022,040 |
| Dec 9, 2025 | 6.62 | 6.68 | 6.51 | 6.66 | 6.66 | 0.15% | 5,634,038 |
| Dec 8, 2025 | 6.65 | 6.68 | 6.60 | 6.65 | 6.61 | -0.15% | 2,829,721 |
| Dec 5, 2025 | 6.81 | 6.81 | 6.58 | 6.66 | 6.62 | -3.06% | 5,647,557 |
| Dec 4, 2025 | 6.85 | 6.96 | 6.70 | 6.87 | 6.83 | 0.73% | 5,179,000 |
| Dec 3, 2025 | 6.50 | 6.91 | 6.48 | 6.82 | 6.78 | 5.74% | 8,042,066 |
| Dec 2, 2025 | 6.68 | 6.75 | 6.37 | 6.45 | 6.41 | -2.57% | 6,259,626 |
| Dec 1, 2025 | 6.55 | 6.63 | 6.54 | 6.62 | 6.58 | 1.69% | 3,912,445 |
| Nov 28, 2025 | 6.50 | 6.61 | 6.43 | 6.51 | 6.47 | 0.15% | 6,534,268 |
| Nov 27, 2025 | 6.70 | 6.70 | 6.48 | 6.50 | 6.46 | -3.13% | 8,372,000 |
| Nov 26, 2025 | 6.70 | 6.79 | 6.48 | 6.71 | 6.67 | 0.45% | 10,681,300 |
| Nov 25, 2025 | 6.84 | 6.85 | 6.62 | 6.68 | 6.64 | -1.47% | 5,516,018 |
| Nov 24, 2025 | 6.79 | 6.82 | 6.70 | 6.78 | 6.74 | 0.74% | 4,189,573 |
| Nov 21, 2025 | 6.92 | 6.92 | 6.70 | 6.73 | 6.69 | -2.46% | 4,136,080 |
| Nov 20, 2025 | 7.13 | 7.13 | 6.86 | 6.90 | 6.86 | -2.82% | 5,736,833 |
| Nov 19, 2025 | 7.22 | 7.23 | 7.07 | 7.10 | 7.06 | -1.11% | 3,560,000 |
| Nov 18, 2025 | 7.30 | 7.33 | 7.11 | 7.18 | 7.14 | -2.18% | 2,986,000 |
| Nov 17, 2025 | 7.37 | 7.37 | 7.26 | 7.34 | 7.30 | - | 1,570,009 |
| Nov 14, 2025 | 7.37 | 7.40 | 7.30 | 7.34 | 7.30 | -0.41% | 1,297,552 |
| Nov 13, 2025 | 7.45 | 7.45 | 7.31 | 7.37 | 7.33 | -0.54% | 1,490,000 |
| Nov 12, 2025 | 7.34 | 7.43 | 7.31 | 7.41 | 7.37 | 0.95% | 1,884,000 |
| Nov 11, 2025 | 7.47 | 7.47 | 7.28 | 7.34 | 7.30 | -1.21% | 1,140,000 |
| Nov 10, 2025 | 7.29 | 7.46 | 7.21 | 7.43 | 7.39 | 2.91% | 1,866,735 |