Vitasoy International Holdings Limited (HKG:0345)
Hong Kong · Delayed Price · Currency is HKD 6.40
+0.09 (1.35%)
Sep 11, 2026, 4:08 PM HKT
HKG:0345 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6.27 | 6.43 | 6.22 | 6.40 | 6.40 | 1.35% | 824,337 |
| Sep 10, 2026 | 6.40 | 6.41 | 6.27 | 6.32 | 6.32 | -1.48% | 1,108,000 |
| Sep 9, 2026 | 6.42 | 6.46 | 6.40 | 6.41 | 6.41 | -0.16% | 281,000 |
| Sep 8, 2026 | 6.49 | 6.49 | 6.42 | 6.42 | 6.42 | -1.08% | 302,320 |
| Sep 7, 2026 | 6.46 | 6.50 | 6.41 | 6.49 | 6.49 | 0.46% | 226,000 |
| Sep 4, 2026 | 6.54 | 6.54 | 6.46 | 6.46 | 6.46 | -1.30% | 486,000 |
| Sep 3, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.69% | 419,375 |
| Sep 2, 2026 | 6.48 | 6.50 | 6.43 | 6.50 | 6.50 | 0.31% | 612,293 |
| Sep 1, 2026 | 6.44 | 6.50 | 6.42 | 6.48 | 6.48 | 0.23% | 494,000 |
| Aug 31, 2026 | 6.45 | 6.47 | 6.38 | 6.47 | 6.47 | 0.62% | 688,000 |
| Aug 28, 2026 | 6.44 | 6.50 | 6.40 | 6.43 | 6.43 | -0.16% | 550,000 |
| Aug 27, 2026 | 6.60 | 6.60 | 6.51 | 6.57 | 6.44 | 0.54% | 461,825 |
| Aug 26, 2026 | 6.58 | 6.63 | 6.52 | 6.54 | 6.40 | -0.61% | 524,363 |
| Aug 25, 2026 | 6.40 | 6.63 | 6.40 | 6.58 | 6.44 | 2.81% | 1,130,000 |
| Aug 24, 2026 | 6.37 | 6.41 | 6.34 | 6.40 | 6.26 | - | 350,000 |
| Aug 21, 2026 | 6.48 | 6.48 | 6.37 | 6.40 | 6.26 | -0.70% | 544,378 |
| Aug 20, 2026 | 6.33 | 6.45 | 6.33 | 6.44 | 6.31 | 0.62% | 374,750 |
| Aug 19, 2026 | 6.35 | 6.43 | 6.35 | 6.40 | 6.27 | - | 394,000 |
| Aug 18, 2026 | 6.37 | 6.46 | 6.37 | 6.40 | 6.27 | -0.54% | 348,000 |
| Aug 17, 2026 | 6.43 | 6.49 | 6.41 | 6.44 | 6.30 | 0.47% | 356,000 |
| Aug 14, 2026 | 6.42 | 6.46 | 6.36 | 6.41 | 6.27 | 0.23% | 340,000 |
| Aug 13, 2026 | 6.36 | 6.42 | 6.35 | 6.39 | 6.26 | -0.16% | 360,674 |
| Aug 12, 2026 | 6.46 | 6.46 | 6.33 | 6.40 | 6.27 | -0.54% | 588,000 |
| Aug 11, 2026 | 6.50 | 6.51 | 6.42 | 6.44 | 6.30 | -1.30% | 348,003 |
| Aug 10, 2026 | 6.40 | 6.52 | 6.39 | 6.52 | 6.39 | 2.52% | 588,000 |
| Aug 7, 2026 | 6.40 | 6.40 | 6.33 | 6.36 | 6.23 | -1.09% | 654,280 |
| Aug 6, 2026 | 6.43 | 6.44 | 6.37 | 6.43 | 6.30 | -0.08% | 558,000 |
| Aug 5, 2026 | 6.43 | 6.47 | 6.37 | 6.44 | 6.30 | -0.54% | 606,314 |
| Aug 4, 2026 | 6.50 | 6.56 | 6.43 | 6.47 | 6.34 | -0.46% | 874,000 |
| Aug 3, 2026 | 6.50 | 6.50 | 6.43 | 6.50 | 6.37 | 0.31% | 333,242 |
| Jul 31, 2026 | 6.70 | 6.70 | 6.48 | 6.48 | 6.35 | -2.56% | 744,667 |
| Jul 30, 2026 | 6.61 | 6.70 | 6.57 | 6.65 | 6.51 | 0.76% | 1,277,750 |
| Jul 29, 2026 | 6.50 | 6.63 | 6.50 | 6.60 | 6.46 | 1.85% | 1,936,000 |
| Jul 28, 2026 | 6.40 | 6.50 | 6.40 | 6.48 | 6.35 | 0.62% | 494,837 |
| Jul 27, 2026 | 6.48 | 6.48 | 6.37 | 6.44 | 6.31 | 1.26% | 444,000 |
| Jul 24, 2026 | 6.39 | 6.41 | 6.29 | 6.36 | 6.23 | -1.24% | 412,000 |
| Jul 23, 2026 | 6.39 | 6.55 | 6.37 | 6.44 | 6.31 | 2.06% | 940,000 |
| Jul 22, 2026 | 6.40 | 6.40 | 6.25 | 6.31 | 6.18 | -1.71% | 1,616,265 |
| Jul 21, 2026 | 6.50 | 6.50 | 6.38 | 6.42 | 6.29 | -0.16% | 254,000 |
| Jul 20, 2026 | 6.40 | 6.50 | 6.38 | 6.43 | 6.30 | 0.47% | 594,000 |
| Jul 17, 2026 | 6.46 | 6.47 | 6.31 | 6.40 | 6.27 | -1.99% | 1,134,000 |
| Jul 16, 2026 | 6.52 | 6.64 | 6.50 | 6.53 | 6.40 | 0.15% | 740,000 |
| Jul 15, 2026 | 6.47 | 6.53 | 6.41 | 6.52 | 6.39 | 0.77% | 700,000 |
| Jul 14, 2026 | 6.56 | 6.58 | 6.46 | 6.47 | 6.34 | -1.97% | 525,999 |
| Jul 13, 2026 | 6.49 | 6.68 | 6.49 | 6.60 | 6.46 | 1.69% | 1,594,000 |
| Jul 10, 2026 | 6.47 | 6.60 | 6.38 | 6.49 | 6.36 | 0.31% | 696,000 |
| Jul 9, 2026 | 6.47 | 6.71 | 6.45 | 6.47 | 6.34 | -0.15% | 1,458,000 |
| Jul 8, 2026 | 6.50 | 6.55 | 6.43 | 6.48 | 6.35 | - | 1,020,838 |
| Jul 7, 2026 | 6.55 | 6.60 | 6.43 | 6.48 | 6.35 | -0.77% | 1,077,334 |
| Jul 6, 2026 | 6.60 | 6.63 | 6.49 | 6.53 | 6.40 | 0.46% | 768,000 |