Vitasoy International Holdings Limited (HKG:0345)
Hong Kong · Delayed Price · Currency is HKD 9.17
-0.01 (-0.11%)
Aug 1, 2025, 4:08 PM HKT
Zuora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.18 | 9.22 | 9.14 | 9.17 | 9.17 | -0.11% | 6,072,385 |
| Jul 31, 2025 | 9.26 | 9.27 | 9.16 | 9.18 | 9.18 | -0.65% | 7,404,000 |
| Jul 30, 2025 | 9.30 | 9.30 | 9.20 | 9.24 | 9.24 | -0.54% | 5,311,855 |
| Jul 29, 2025 | 9.32 | 9.33 | 9.22 | 9.29 | 9.29 | -0.21% | 4,622,833 |
| Jul 28, 2025 | 9.50 | 9.50 | 9.28 | 9.31 | 9.31 | -1.79% | 2,890,906 |
| Jul 25, 2025 | 9.50 | 9.65 | 9.38 | 9.48 | 9.48 | -0.11% | 3,664,100 |
| Jul 24, 2025 | 9.28 | 9.63 | 9.28 | 9.49 | 9.49 | 2.48% | 6,749,107 |
| Jul 23, 2025 | 9.30 | 9.32 | 9.23 | 9.26 | 9.26 | -0.43% | 4,542,600 |
| Jul 22, 2025 | 9.31 | 9.33 | 9.25 | 9.30 | 9.30 | -0.21% | 2,034,611 |
| Jul 21, 2025 | 9.30 | 9.33 | 9.26 | 9.32 | 9.32 | 0.65% | 2,705,918 |
| Jul 18, 2025 | 9.33 | 9.41 | 9.25 | 9.26 | 9.26 | -0.75% | 4,772,600 |
| Jul 17, 2025 | 9.41 | 9.53 | 9.33 | 9.33 | 9.33 | -1.27% | 1,573,607 |
| Jul 16, 2025 | 9.44 | 9.52 | 9.38 | 9.45 | 9.45 | 0.53% | 3,056,000 |
| Jul 15, 2025 | 9.54 | 9.63 | 9.39 | 9.40 | 9.40 | -1.47% | 2,722,200 |
| Jul 14, 2025 | 9.34 | 9.56 | 9.27 | 9.54 | 9.54 | 2.36% | 2,838,444 |
| Jul 11, 2025 | 9.29 | 9.36 | 9.26 | 9.32 | 9.32 | 0.54% | 2,791,700 |
| Jul 10, 2025 | 9.35 | 9.35 | 9.21 | 9.27 | 9.27 | - | 2,298,050 |
| Jul 9, 2025 | 9.31 | 9.36 | 9.22 | 9.27 | 9.27 | -0.43% | 2,667,662 |
| Jul 8, 2025 | 9.72 | 9.73 | 9.25 | 9.31 | 9.31 | -4.22% | 6,675,326 |
| Jul 7, 2025 | 9.29 | 9.98 | 9.16 | 9.72 | 9.72 | 5.08% | 14,156,057 |
| Jul 4, 2025 | 9.32 | 9.34 | 9.15 | 9.25 | 9.25 | -0.32% | 8,280,000 |
| Jul 3, 2025 | 9.24 | 9.32 | 9.15 | 9.28 | 9.28 | 0.43% | 2,331,054 |
| Jul 2, 2025 | 9.18 | 9.44 | 9.18 | 9.24 | 9.24 | 0.65% | 2,645,706 |
| Jun 30, 2025 | 9.14 | 9.20 | 9.14 | 9.18 | 9.18 | 0.33% | 3,180,000 |
| Jun 27, 2025 | 9.25 | 9.25 | 9.05 | 9.15 | 9.15 | -0.22% | 9,293,019 |
| Jun 26, 2025 | 9.07 | 9.33 | 9.00 | 9.17 | 9.17 | 1.21% | 6,214,028 |
| Jun 25, 2025 | 9.40 | 9.40 | 8.88 | 9.06 | 9.06 | -3.21% | 16,146,000 |
| Jun 24, 2025 | 9.32 | 9.67 | 9.32 | 9.36 | 9.36 | -1.58% | 2,697,579 |
| Jun 23, 2025 | 9.38 | 9.53 | 9.21 | 9.51 | 9.51 | 1.82% | 2,406,715 |
| Jun 20, 2025 | 9.21 | 9.40 | 9.21 | 9.34 | 9.34 | 0.76% | 5,178,373 |
| Jun 19, 2025 | 9.40 | 9.41 | 9.13 | 9.27 | 9.27 | -1.49% | 3,477,807 |
| Jun 18, 2025 | 9.35 | 9.47 | 9.34 | 9.41 | 9.41 | - | 833,281 |
| Jun 17, 2025 | 9.50 | 9.63 | 9.32 | 9.41 | 9.41 | -0.74% | 1,961,785 |
| Jun 16, 2025 | 9.35 | 9.52 | 9.15 | 9.48 | 9.48 | 0.96% | 3,372,853 |
| Jun 13, 2025 | 9.51 | 9.51 | 9.31 | 9.39 | 9.39 | -0.21% | 2,132,590 |
| Jun 12, 2025 | 9.54 | 9.57 | 9.36 | 9.41 | 9.41 | -2.08% | 1,744,002 |
| Jun 11, 2025 | 9.50 | 9.67 | 9.30 | 9.61 | 9.61 | 2.13% | 2,478,780 |
| Jun 10, 2025 | 9.70 | 9.80 | 9.39 | 9.41 | 9.41 | -3.39% | 3,984,340 |
| Jun 9, 2025 | 9.30 | 9.80 | 9.30 | 9.74 | 9.74 | 4.73% | 3,762,381 |
| Jun 6, 2025 | 9.29 | 9.35 | 9.16 | 9.30 | 9.30 | 0.11% | 1,126,242 |
| Jun 5, 2025 | 9.45 | 9.55 | 9.25 | 9.29 | 9.29 | -0.85% | 1,275,765 |
| Jun 4, 2025 | 9.45 | 9.52 | 9.35 | 9.37 | 9.37 | -0.85% | 934,801 |
| Jun 3, 2025 | 9.67 | 9.75 | 9.42 | 9.45 | 9.45 | -1.97% | 1,390,500 |
| Jun 2, 2025 | 9.27 | 9.65 | 9.06 | 9.64 | 9.64 | 6.17% | 3,201,376 |
| May 30, 2025 | 9.24 | 9.24 | 9.08 | 9.08 | 9.08 | -2.26% | 1,304,000 |
| May 29, 2025 | 9.20 | 9.35 | 9.19 | 9.29 | 9.29 | 0.98% | 1,309,300 |
| May 28, 2025 | 9.26 | 9.35 | 9.10 | 9.20 | 9.20 | -0.97% | 1,555,339 |
| May 27, 2025 | 9.45 | 9.59 | 9.19 | 9.29 | 9.29 | -0.64% | 2,356,000 |
| May 26, 2025 | 9.12 | 9.55 | 9.07 | 9.35 | 9.35 | 2.75% | 6,540,537 |
| May 23, 2025 | 9.10 | 9.21 | 9.08 | 9.10 | 9.10 | -0.55% | 1,929,369 |