Vitasoy International Holdings Limited (HKG:0345)
Hong Kong · Delayed Price · Currency is HKD 6.47
-0.01 (-0.15%)
Jul 9, 2026, 4:08 PM HKT
HKG:0345 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 6.50 | 6.55 | 6.43 | 6.48 | 6.48 | - | 1,020,838 |
| Jul 7, 2026 | 6.55 | 6.60 | 6.43 | 6.48 | 6.48 | -0.77% | 1,077,334 |
| Jul 6, 2026 | 6.60 | 6.63 | 6.49 | 6.53 | 6.53 | 0.46% | 768,000 |
| Jul 3, 2026 | 6.48 | 6.59 | 6.40 | 6.50 | 6.50 | 0.62% | 1,754,000 |
| Jul 2, 2026 | 6.47 | 6.59 | 6.42 | 6.46 | 6.46 | -0.31% | 2,022,668 |
| Jun 30, 2026 | 6.53 | 6.62 | 6.40 | 6.48 | 6.48 | -1.22% | 4,071,788 |
| Jun 29, 2026 | 6.88 | 6.88 | 6.51 | 6.56 | 6.56 | -4.65% | 4,426,000 |
| Jun 26, 2026 | 6.85 | 7.19 | 6.73 | 6.88 | 6.88 | 0.44% | 7,564,000 |
| Jun 25, 2026 | 6.40 | 6.95 | 6.38 | 6.85 | 6.85 | 7.87% | 8,529,000 |
| Jun 24, 2026 | 6.21 | 6.50 | 6.12 | 6.35 | 6.35 | 1.44% | 3,094,000 |
| Jun 23, 2026 | 6.10 | 6.29 | 6.09 | 6.26 | 6.26 | 2.62% | 2,970,500 |
| Jun 22, 2026 | 5.75 | 6.11 | 5.73 | 6.10 | 6.10 | 5.17% | 1,740,166 |
| Jun 18, 2026 | 5.80 | 5.84 | 5.75 | 5.80 | 5.80 | -0.34% | 7,186,000 |
| Jun 17, 2026 | 5.86 | 5.93 | 5.78 | 5.82 | 5.82 | -0.51% | 1,376,047 |
| Jun 16, 2026 | 5.80 | 5.87 | 5.76 | 5.85 | 5.85 | 0.34% | 1,516,000 |
| Jun 15, 2026 | 5.81 | 5.92 | 5.76 | 5.83 | 5.83 | 0.34% | 981,600 |
| Jun 12, 2026 | 5.84 | 5.86 | 5.79 | 5.81 | 5.81 | 0.17% | 862,000 |
| Jun 11, 2026 | 5.75 | 5.84 | 5.73 | 5.80 | 5.80 | 0.87% | 766,000 |
| Jun 10, 2026 | 5.71 | 5.77 | 5.62 | 5.75 | 5.75 | -0.52% | 1,452,000 |
| Jun 9, 2026 | 5.78 | 5.81 | 5.64 | 5.78 | 5.78 | -0.52% | 1,650,000 |
| Jun 8, 2026 | 6.04 | 6.04 | 5.78 | 5.81 | 5.81 | -3.81% | 2,386,221 |
| Jun 5, 2026 | 6.03 | 6.11 | 5.96 | 6.04 | 6.04 | -0.49% | 4,316,411 |
| Jun 4, 2026 | 6.12 | 6.17 | 6.04 | 6.07 | 6.07 | -1.94% | 390,000 |
| Jun 3, 2026 | 6.05 | 6.25 | 6.05 | 6.19 | 6.19 | 1.31% | 2,228,000 |
| Jun 2, 2026 | 6.09 | 6.15 | 6.07 | 6.11 | 6.11 | -0.81% | 1,760,308 |
| Jun 1, 2026 | 6.05 | 6.25 | 6.05 | 6.16 | 6.16 | 1.82% | 2,234,601 |
| May 29, 2026 | 5.88 | 6.05 | 5.88 | 6.05 | 6.05 | 3.07% | 2,220,837 |
| May 28, 2026 | 6.01 | 6.01 | 5.83 | 5.87 | 5.87 | -2.49% | 2,680,000 |
| May 27, 2026 | 6.03 | 6.11 | 6.00 | 6.02 | 6.02 | -0.82% | 1,964,916 |
| May 26, 2026 | 6.08 | 6.13 | 6.03 | 6.07 | 6.07 | -0.82% | 650,100 |
| May 22, 2026 | 6.18 | 6.18 | 6.00 | 6.12 | 6.12 | - | 2,590,166 |
| May 21, 2026 | 6.22 | 6.22 | 6.12 | 6.12 | 6.12 | -0.97% | 1,388,000 |
| May 20, 2026 | 6.27 | 6.28 | 6.15 | 6.18 | 6.18 | -1.90% | 1,780,500 |
| May 19, 2026 | 6.39 | 6.42 | 6.28 | 6.30 | 6.30 | -1.87% | 1,102,000 |
| May 18, 2026 | 6.50 | 6.52 | 6.36 | 6.42 | 6.42 | -2.13% | 1,652,000 |
| May 15, 2026 | 6.32 | 6.69 | 6.26 | 6.56 | 6.56 | 3.63% | 6,588,000 |
| May 14, 2026 | 6.21 | 6.38 | 6.21 | 6.33 | 6.33 | 1.93% | 1,354,000 |
| May 13, 2026 | 6.25 | 6.25 | 6.21 | 6.21 | 6.21 | -1.11% | 1,016,706 |
| May 12, 2026 | 6.23 | 6.31 | 6.23 | 6.28 | 6.28 | 0.16% | 858,251 |
| May 11, 2026 | 6.34 | 6.34 | 6.24 | 6.27 | 6.27 | -0.32% | 1,596,000 |
| May 8, 2026 | 6.34 | 6.38 | 6.28 | 6.29 | 6.29 | -0.94% | 1,054,516 |
| May 7, 2026 | 6.41 | 6.45 | 6.34 | 6.35 | 6.35 | 0.47% | 906,031 |
| May 6, 2026 | 6.34 | 6.44 | 6.21 | 6.32 | 6.32 | - | 1,677,440 |
| May 5, 2026 | 6.28 | 6.33 | 6.23 | 6.32 | 6.32 | -0.16% | 550,000 |
| May 4, 2026 | 6.20 | 6.33 | 6.20 | 6.33 | 6.33 | 2.43% | 560,000 |
| Apr 30, 2026 | 6.25 | 6.27 | 6.18 | 6.18 | 6.18 | -1.44% | 944,612 |
| Apr 29, 2026 | 6.18 | 6.35 | 6.18 | 6.27 | 6.27 | - | 732,000 |
| Apr 28, 2026 | 6.18 | 6.28 | 6.15 | 6.27 | 6.27 | 1.46% | 1,435,802 |
| Apr 27, 2026 | 6.23 | 6.31 | 6.15 | 6.18 | 6.18 | -1.59% | 1,166,000 |
| Apr 24, 2026 | 6.26 | 6.28 | 6.23 | 6.28 | 6.28 | -0.63% | 396,091 |