Vitasoy International Holdings Limited (HKG:0345)
Hong Kong · Delayed Price · Currency is HKD 9.01
-0.02 (-0.22%)
Sep 5, 2025, 4:08 PM HKT
HKG:0345 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.09 | 9.09 | 8.92 | 9.01 | 9.01 | -0.22% | 3,852,276 |
| 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 | 9.22 | 0.32% | 2,038,726 |
| Aug 22, 2025 | 9.43 | 9.45 | 9.26 | 9.30 | 9.20 | -1.48% | 6,015,807 |
| Aug 21, 2025 | 9.50 | 9.56 | 9.40 | 9.44 | 9.33 | -1.46% | 2,140,104 |
| Aug 20, 2025 | 9.52 | 9.59 | 9.44 | 9.58 | 9.47 | 0.95% | 2,603,988 |
| Aug 19, 2025 | 9.43 | 9.51 | 9.36 | 9.49 | 9.38 | 0.32% | 2,358,000 |
| Aug 18, 2025 | 9.46 | 9.52 | 9.36 | 9.46 | 9.35 | - | 2,553,096 |
| Aug 15, 2025 | 9.84 | 9.92 | 9.43 | 9.46 | 9.35 | -4.15% | 3,873,750 |
| Aug 14, 2025 | 9.55 | 10.30 | 9.55 | 9.87 | 9.76 | 3.35% | 11,052,315 |
| Aug 13, 2025 | 9.30 | 9.60 | 9.30 | 9.55 | 9.44 | 2.80% | 5,142,044 |
| Aug 12, 2025 | 9.29 | 9.34 | 9.26 | 9.29 | 9.19 | - | 678,895 |
| Aug 11, 2025 | 9.26 | 9.32 | 9.19 | 9.29 | 9.19 | 0.32% | 1,946,000 |
| Aug 8, 2025 | 9.47 | 9.47 | 9.26 | 9.26 | 9.16 | -2.32% | 1,954,588 |
| Aug 7, 2025 | 9.26 | 9.54 | 9.26 | 9.48 | 9.37 | 2.38% | 4,857,312 |
| Aug 6, 2025 | 9.27 | 9.31 | 9.25 | 9.26 | 9.16 | -0.54% | 718,974 |
| Aug 5, 2025 | 9.18 | 9.36 | 9.17 | 9.31 | 9.20 | 1.42% | 2,062,803 |
| Aug 4, 2025 | 9.17 | 9.23 | 9.08 | 9.18 | 9.08 | 0.11% | 1,438,130 |
| Aug 1, 2025 | 9.18 | 9.22 | 9.14 | 9.17 | 9.07 | -0.11% | 6,070,385 |
| Jul 31, 2025 | 9.26 | 9.27 | 9.16 | 9.18 | 9.08 | -0.65% | 7,398,000 |
| Jul 30, 2025 | 9.30 | 9.30 | 9.20 | 9.24 | 9.14 | -0.54% | 5,307,855 |
| Jul 29, 2025 | 9.32 | 9.33 | 9.22 | 9.29 | 9.19 | -0.21% | 4,620,833 |
| Jul 28, 2025 | 9.50 | 9.50 | 9.28 | 9.31 | 9.20 | -1.79% | 2,890,906 |
| Jul 25, 2025 | 9.50 | 9.65 | 9.38 | 9.48 | 9.37 | -0.11% | 3,660,100 |
| Jul 24, 2025 | 9.28 | 9.63 | 9.28 | 9.49 | 9.38 | 2.48% | 6,743,107 |
| Jul 23, 2025 | 9.30 | 9.32 | 9.23 | 9.26 | 9.16 | -0.43% | 4,532,600 |
| Jul 22, 2025 | 9.31 | 9.33 | 9.25 | 9.30 | 9.20 | -0.21% | 2,032,611 |
| Jul 21, 2025 | 9.30 | 9.33 | 9.26 | 9.32 | 9.21 | 0.65% | 2,705,918 |
| Jul 18, 2025 | 9.33 | 9.41 | 9.25 | 9.26 | 9.16 | -0.75% | 4,768,600 |
| Jul 17, 2025 | 9.41 | 9.53 | 9.33 | 9.33 | 9.22 | -1.27% | 1,571,607 |
| Jul 16, 2025 | 9.44 | 9.52 | 9.38 | 9.45 | 9.34 | 0.53% | 3,056,000 |
| Jul 15, 2025 | 9.54 | 9.63 | 9.39 | 9.40 | 9.29 | -1.47% | 2,718,200 |
| Jul 14, 2025 | 9.34 | 9.56 | 9.27 | 9.54 | 9.43 | 2.36% | 2,838,444 |
| Jul 11, 2025 | 9.29 | 9.36 | 9.26 | 9.32 | 9.21 | 0.54% | 2,785,700 |
| Jul 10, 2025 | 9.35 | 9.35 | 9.21 | 9.27 | 9.17 | - | 2,296,050 |
| Jul 9, 2025 | 9.31 | 9.36 | 9.22 | 9.27 | 9.17 | -0.43% | 2,661,662 |
| Jul 8, 2025 | 9.72 | 9.73 | 9.25 | 9.31 | 9.20 | -4.22% | 6,675,326 |
| Jul 7, 2025 | 9.29 | 9.98 | 9.16 | 9.72 | 9.61 | 5.08% | 14,156,057 |
| Jul 4, 2025 | 9.32 | 9.34 | 9.15 | 9.25 | 9.15 | -0.32% | 8,280,000 |
| Jul 3, 2025 | 9.24 | 9.32 | 9.15 | 9.28 | 9.18 | 0.43% | 2,329,054 |
| Jul 2, 2025 | 9.18 | 9.44 | 9.18 | 9.24 | 9.14 | 0.65% | 2,641,706 |
| Jun 30, 2025 | 9.14 | 9.20 | 9.14 | 9.18 | 9.08 | 0.33% | 3,178,000 |
| Jun 27, 2025 | 9.25 | 9.25 | 9.05 | 9.15 | 9.05 | -0.22% | 8,179,019 |