Vitasoy International Holdings Limited (HKG:0345)
Hong Kong · Delayed Price · Currency is HKD 7.41
+0.04 (0.54%)
Nov 5, 2025, 4:08 PM HKT
HKG:0345 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 7.44 | 7.44 | 7.27 | 7.37 | - | - | 422,000 |
| Nov 4, 2025 | 7.55 | 7.55 | 7.33 | 7.37 | 7.37 | -2.38% | 2,254,000 |
| Nov 3, 2025 | 7.66 | 7.69 | 7.42 | 7.55 | 7.55 | -0.66% | 3,289,000 |
| Oct 31, 2025 | 7.63 | 7.65 | 7.55 | 7.60 | 7.60 | -0.39% | 1,246,000 |
| Oct 30, 2025 | 7.88 | 7.88 | 7.60 | 7.63 | 7.63 | -1.55% | 2,823,000 |
| Oct 28, 2025 | 7.96 | 7.96 | 7.72 | 7.75 | 7.75 | -2.64% | 2,082,000 |
| Oct 27, 2025 | 7.82 | 8.02 | 7.77 | 7.96 | 7.96 | 1.66% | 2,090,000 |
| Oct 24, 2025 | 7.87 | 7.92 | 7.80 | 7.83 | 7.83 | 0.26% | 1,584,000 |
| Oct 23, 2025 | 7.90 | 8.08 | 7.69 | 7.81 | 7.81 | -1.14% | 2,747,128 |
| Oct 22, 2025 | 8.04 | 8.06 | 7.90 | 7.90 | 7.90 | -1.74% | 2,429,172 |
| Oct 21, 2025 | 8.06 | 8.12 | 8.04 | 8.04 | 8.04 | -0.25% | 1,586,000 |
| Oct 20, 2025 | 8.19 | 8.19 | 8.05 | 8.06 | 8.06 | 0.25% | 548,000 |
| Oct 17, 2025 | 8.18 | 8.18 | 8.01 | 8.04 | 8.04 | -0.99% | 2,248,138 |
| Oct 16, 2025 | 8.23 | 8.24 | 8.08 | 8.12 | 8.12 | -0.98% | 1,498,000 |
| Oct 15, 2025 | 8.16 | 8.25 | 8.10 | 8.20 | 8.20 | 0.86% | 1,974,906 |
| Oct 14, 2025 | 8.27 | 8.28 | 8.10 | 8.13 | 8.13 | -1.81% | 2,844,138 |
| Oct 13, 2025 | 8.08 | 8.32 | 8.00 | 8.28 | 8.28 | 0.98% | 3,391,000 |
| Oct 10, 2025 | 8.21 | 8.26 | 8.08 | 8.20 | 8.20 | -0.12% | 2,490,000 |
| Oct 9, 2025 | 8.23 | 8.34 | 8.20 | 8.21 | 8.21 | -0.24% | 1,166,300 |
| Oct 8, 2025 | 8.30 | 8.30 | 8.05 | 8.23 | 8.23 | -1.08% | 1,829,000 |
| Oct 6, 2025 | 8.45 | 8.45 | 8.26 | 8.32 | 8.32 | -2.23% | 1,584,400 |
| Oct 3, 2025 | 8.60 | 8.60 | 8.44 | 8.51 | 8.51 | -1.62% | 1,890,000 |
| Oct 2, 2025 | 8.44 | 8.65 | 8.40 | 8.65 | 8.65 | 2.49% | 1,232,345 |
| Sep 30, 2025 | 8.56 | 8.58 | 8.38 | 8.44 | 8.44 | -0.82% | 1,654,000 |
| Sep 29, 2025 | 8.44 | 8.53 | 8.30 | 8.51 | 8.51 | 0.35% | 837,000 |
| Sep 26, 2025 | 8.36 | 8.59 | 8.32 | 8.48 | 8.48 | 1.80% | 2,375,682 |
| Sep 25, 2025 | 8.33 | 8.37 | 8.26 | 8.33 | 8.33 | 0.60% | 4,582,000 |
| Sep 24, 2025 | 8.43 | 8.43 | 8.28 | 8.28 | 8.28 | -1.55% | 3,110,000 |
| Sep 23, 2025 | 8.30 | 8.42 | 8.30 | 8.41 | 8.41 | 0.24% | 9,126,666 |
| Sep 22, 2025 | 8.54 | 8.54 | 8.27 | 8.39 | 8.39 | -1.06% | 5,108,000 |
| Sep 19, 2025 | 8.56 | 8.63 | 8.44 | 8.48 | 8.48 | -1.05% | 5,099,830 |
| Sep 18, 2025 | 8.67 | 8.69 | 8.50 | 8.57 | 8.57 | -1.04% | 5,226,286 |
| Sep 17, 2025 | 8.78 | 8.78 | 8.58 | 8.66 | 8.66 | -0.80% | 3,376,000 |
| Sep 16, 2025 | 8.78 | 8.79 | 8.70 | 8.73 | 8.73 | - | 3,502,000 |
| Sep 15, 2025 | 8.99 | 8.99 | 8.70 | 8.73 | 8.73 | -2.35% | 7,307,700 |
| Sep 12, 2025 | 9.24 | 9.24 | 8.94 | 8.94 | 8.94 | -2.72% | 8,668,000 |
| Sep 11, 2025 | 9.20 | 9.28 | 9.11 | 9.19 | 9.19 | - | 2,156,000 |
| Sep 10, 2025 | 9.15 | 9.37 | 9.08 | 9.19 | 9.19 | 1.77% | 5,220,051 |
| Sep 9, 2025 | 9.07 | 9.07 | 9.00 | 9.03 | 9.03 | -0.55% | 2,282,000 |
| Sep 8, 2025 | 9.02 | 9.14 | 9.02 | 9.08 | 9.08 | 0.78% | 2,328,000 |
| Sep 5, 2025 | 9.09 | 9.09 | 8.92 | 9.01 | 9.01 | -0.22% | 3,916,276 |
| Sep 4, 2025 | 9.04 | 9.08 | 9.00 | 9.03 | 9.03 | 0.11% | 2,602,000 |
| Sep 3, 2025 | 9.20 | 9.21 | 9.00 | 9.02 | 9.02 | -1.64% | 3,429,547 |
| Sep 2, 2025 | 9.16 | 9.29 | 9.14 | 9.17 | 9.17 | 0.11% | 3,440,000 |
| Sep 1, 2025 | 9.19 | 9.20 | 9.06 | 9.16 | 9.16 | 0.33% | 2,414,000 |
| Aug 29, 2025 | 9.07 | 9.21 | 9.06 | 9.13 | 9.13 | 1.00% | 2,514,200 |
| Aug 28, 2025 | 9.23 | 9.23 | 9.02 | 9.04 | 8.94 | -1.95% | 9,951,278 |
| Aug 27, 2025 | 9.32 | 9.35 | 9.18 | 9.22 | 9.12 | -0.86% | 4,988,627 |
| Aug 26, 2025 | 9.37 | 9.37 | 9.28 | 9.30 | 9.20 | -0.32% | 3,705,610 |
| Aug 25, 2025 | 9.34 | 9.44 | 9.30 | 9.33 | 9.23 | 0.32% | 2,038,726 |