Vistar Holdings Limited (HKG:8535)
Hong Kong · Delayed Price · Currency is HKD 0.1500
-0.0090 (-5.66%)
Sep 24, 2025, 3:02 PM HKT
Vistar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.66% | 800,000 |
| Sep 23, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 9.66% | 1,940,000 |
| Sep 22, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,960,000 |
| Sep 19, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 4,900,000 |
| Sep 18, 2025 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | 40.19% | 50,040,000 |
| Sep 17, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.88% | 1,780,000 |
| Sep 16, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 4.04% | 400,000 |
| Sep 15, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -5.71% | 1,300,000 |
| Sep 12, 2025 | 0.09 | 0.15 | 0.09 | 0.11 | 0.11 | 20.69% | 52,260,000 |
| Sep 11, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -15.53% | 3,320,000 |
| Sep 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 8.42% | 340,000 |
| Sep 9, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -9.52% | 460,000 |
| Sep 8, 2025 | 0.12 | 0.13 | 0.10 | 0.11 | 0.11 | -11.02% | 1,560,000 |
| Sep 5, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 22.92% | 1,780,000 |
| Sep 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.80% | 720,000 |
| Sep 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.10% | 80,000 |
| Sep 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,040,000 |
| Sep 1, 2025 | 0.12 | 0.12 | 0.09 | 0.10 | 0.10 | -22.22% | 5,320,000 |
| Aug 29, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 180,000 |
| Aug 28, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -19.87% | 2,480,000 |
| Aug 27, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -11.36% | 1,040,000 |
| Aug 26, 2025 | 0.17 | 0.21 | 0.15 | 0.18 | 0.18 | -9.74% | 1,920,000 |
| Aug 25, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.99% | 540,000 |
| Aug 22, 2025 | 0.17 | 0.21 | 0.16 | 0.20 | 0.20 | 18.24% | 2,920,000 |
| Aug 21, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 11.84% | 580,000 |
| Aug 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.88% | 20,000 |
| Aug 19, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 12.24% | 500,000 |
| Aug 18, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -5.16% | 1,460,000 |
| Aug 15, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -11.93% | 1,960,000 |
| Aug 14, 2025 | 0.15 | 0.18 | 0.14 | 0.18 | 0.18 | 23.94% | 8,240,000 |
| Aug 13, 2025 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | 23.48% | 8,440,000 |
| Aug 12, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 9.52% | 1,900,000 |
| Aug 11, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 8.25% | 460,000 |
| Aug 8, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.02% | 260,000 |
| Aug 7, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.55% | 1,140,000 |
| Aug 6, 2025 | 0.10 | 0.12 | 0.09 | 0.11 | 0.11 | 8.16% | 56,360,000 |
| Aug 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.01% | 460,000 |
| Aug 4, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 11.24% | 1,340,000 |
| Aug 1, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.11% | 1,100,000 |
| Jul 31, 2025 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -4.26% | 1,600,000 |
| Jul 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.30% | 920,000 |
| Jul 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 28, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.11% | 38,020,000 |
| Jul 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 200,000 |
| Jul 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.45% | 280,000 |
| Jul 22, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.16% | 1,080,000 |
| Jul 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 17, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 620,000 |