Vitasoy International Holdings Limited (HKG:0345)
Hong Kong · Delayed Price · Currency is HKD 7.10
0.00 (0.00%)
At close: Feb 13, 2026
HKG:0345 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7.02 | 7.10 | 7.02 | 7.10 | 7.10 | - | 1,390,000 |
| Feb 12, 2026 | 7.24 | 7.24 | 7.03 | 7.10 | 7.10 | -1.93% | 2,674,000 |
| Feb 11, 2026 | 7.08 | 7.25 | 7.08 | 7.24 | 7.24 | 2.26% | 1,598,000 |
| Feb 10, 2026 | 7.21 | 7.21 | 7.08 | 7.08 | 7.08 | -1.80% | 1,710,495 |
| Feb 9, 2026 | 7.27 | 7.27 | 7.18 | 7.21 | 7.21 | -0.41% | 1,164,367 |
| Feb 6, 2026 | 7.15 | 7.36 | 7.14 | 7.24 | 7.24 | 1.26% | 3,593,340 |
| Feb 5, 2026 | 7.00 | 7.16 | 7.00 | 7.15 | 7.15 | 0.85% | 748,021 |
| Feb 4, 2026 | 7.19 | 7.22 | 6.99 | 7.09 | 7.09 | -1.12% | 2,440,025 |
| Feb 3, 2026 | 7.00 | 7.19 | 6.98 | 7.17 | 7.17 | 2.43% | 1,694,000 |
| Feb 2, 2026 | 6.98 | 7.04 | 6.88 | 7.00 | 7.00 | 0.14% | 4,014,000 |
| Jan 30, 2026 | 7.04 | 7.05 | 6.90 | 6.99 | 6.99 | -0.71% | 7,009,529 |
| Jan 29, 2026 | 7.06 | 7.06 | 6.95 | 7.04 | 7.04 | 0.86% | 1,146,000 |
| Jan 28, 2026 | 7.06 | 7.06 | 6.90 | 6.98 | 6.98 | - | 1,535,378 |
| Jan 27, 2026 | 7.09 | 7.23 | 6.94 | 6.98 | 6.98 | -1.27% | 3,666,391 |
| Jan 26, 2026 | 6.95 | 7.09 | 6.87 | 7.07 | 7.07 | 1.73% | 2,580,000 |
| Jan 23, 2026 | 6.82 | 6.96 | 6.82 | 6.95 | 6.95 | 1.91% | 2,050,204 |
| Jan 22, 2026 | 6.80 | 6.92 | 6.78 | 6.82 | 6.82 | 0.29% | 1,319,684 |
| 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 |