Vitasoy International Holdings Limited (HKG:0345)
Hong Kong
· Delayed Price · Currency is HKD 6.82
+0.09 (1.34%)
Mar 10, 2026, 11:59 AM HKT
HKG:0345 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.97 | 6.97 | 6.56 | 6.73 | 6.73 | -3.58% | 4,034,100 |
| Mar 6, 2026 | 6.99 | 7.05 | 6.80 | 6.98 | 6.98 | -0.14% | 7,154,355 |
| Mar 5, 2026 | 7.03 | 7.08 | 6.95 | 6.99 | 6.99 | -0.43% | 2,486,538 |
| Mar 4, 2026 | 7.17 | 7.17 | 6.99 | 7.02 | 7.02 | -2.09% | 3,200,600 |
| Mar 3, 2026 | 7.07 | 7.24 | 7.07 | 7.17 | 7.17 | 1.41% | 2,052,000 |
| Mar 2, 2026 | 7.10 | 7.16 | 6.98 | 7.07 | 7.07 | -0.70% | 2,387,000 |
| Feb 27, 2026 | 7.13 | 7.16 | 7.09 | 7.12 | 7.12 | 0.28% | 987,057 |
| Feb 26, 2026 | 7.11 | 7.17 | 7.01 | 7.10 | 7.10 | -0.70% | 2,457,818 |
| Feb 25, 2026 | 7.10 | 7.16 | 7.02 | 7.15 | 7.15 | 0.28% | 1,968,138 |
| Feb 24, 2026 | 7.15 | 7.18 | 7.09 | 7.13 | 7.13 | -0.28% | 1,184,000 |
| Feb 23, 2026 | 7.06 | 7.15 | 7.03 | 7.15 | 7.15 | 1.85% | 1,396,000 |
| Feb 20, 2026 | 7.14 | 7.14 | 7.01 | 7.02 | 7.02 | -1.68% | 788,000 |
| Feb 16, 2026 | 7.10 | 7.14 | 7.03 | 7.14 | 7.14 | 0.56% | 616,400 |
| 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 |
| Dec 2, 2025 | 6.68 | 6.75 | 6.37 | 6.45 | 6.41 | -2.57% | 6,259,626 |
| Dec 1, 2025 | 6.55 | 6.63 | 6.54 | 6.62 | 6.58 | 1.69% | 3,912,445 |
| Nov 28, 2025 | 6.50 | 6.61 | 6.43 | 6.51 | 6.47 | 0.15% | 6,534,268 |
| Nov 27, 2025 | 6.70 | 6.70 | 6.48 | 6.50 | 6.46 | -3.13% | 8,372,000 |
| Nov 26, 2025 | 6.70 | 6.79 | 6.48 | 6.71 | 6.67 | 0.45% | 10,681,300 |
| Nov 25, 2025 | 6.84 | 6.85 | 6.62 | 6.68 | 6.64 | -1.47% | 5,516,018 |
| Nov 24, 2025 | 6.79 | 6.82 | 6.70 | 6.78 | 6.74 | 0.74% | 4,189,573 |
| Nov 21, 2025 | 6.92 | 6.92 | 6.70 | 6.73 | 6.69 | -2.46% | 4,136,080 |
| Nov 20, 2025 | 7.13 | 7.13 | 6.86 | 6.90 | 6.86 | -2.82% | 5,736,833 |
| Nov 19, 2025 | 7.22 | 7.23 | 7.07 | 7.10 | 7.06 | -1.11% | 3,560,000 |
| Nov 18, 2025 | 7.30 | 7.33 | 7.11 | 7.18 | 7.14 | -2.18% | 2,986,000 |
| Nov 17, 2025 | 7.37 | 7.37 | 7.26 | 7.34 | 7.30 | - | 1,570,009 |
| Nov 14, 2025 | 7.37 | 7.40 | 7.30 | 7.34 | 7.30 | -0.41% | 1,297,552 |
| Nov 13, 2025 | 7.45 | 7.45 | 7.31 | 7.37 | 7.33 | -0.54% | 1,490,000 |
| Nov 12, 2025 | 7.34 | 7.43 | 7.31 | 7.41 | 7.37 | 0.95% | 1,884,000 |
| Nov 11, 2025 | 7.47 | 7.47 | 7.28 | 7.34 | 7.30 | -1.21% | 1,140,000 |
| Nov 10, 2025 | 7.29 | 7.46 | 7.21 | 7.43 | 7.39 | 2.91% | 1,866,735 |
| Nov 7, 2025 | 7.45 | 7.45 | 7.22 | 7.22 | 7.18 | -3.09% | 1,738,338 |
| Nov 6, 2025 | 7.41 | 7.48 | 7.35 | 7.45 | 7.41 | 0.54% | 1,757,765 |
| Nov 5, 2025 | 7.44 | 7.44 | 7.27 | 7.41 | 7.37 | 0.54% | 1,854,000 |
| Nov 4, 2025 | 7.55 | 7.55 | 7.33 | 7.37 | 7.33 | -2.38% | 2,312,000 |
| Nov 3, 2025 | 7.66 | 7.69 | 7.42 | 7.55 | 7.50 | -0.66% | 3,287,000 |
| Oct 31, 2025 | 7.63 | 7.65 | 7.55 | 7.60 | 7.55 | -0.39% | 1,240,000 |
| Oct 30, 2025 | 7.88 | 7.88 | 7.60 | 7.63 | 7.58 | -1.55% | 2,819,000 |
| Oct 28, 2025 | 7.96 | 7.96 | 7.72 | 7.75 | 7.70 | -2.64% | 2,078,000 |
| Oct 27, 2025 | 7.82 | 8.02 | 7.77 | 7.96 | 7.91 | 1.66% | 2,090,000 |
| Oct 24, 2025 | 7.87 | 7.92 | 7.80 | 7.83 | 7.78 | 0.26% | 1,580,000 |
| Oct 23, 2025 | 7.90 | 8.08 | 7.69 | 7.81 | 7.76 | -1.14% | 2,747,128 |
| Oct 22, 2025 | 8.04 | 8.06 | 7.90 | 7.90 | 7.85 | -1.74% | 2,427,172 |
| Oct 21, 2025 | 8.06 | 8.12 | 8.04 | 8.04 | 7.99 | -0.25% | 1,584,000 |
| Oct 20, 2025 | 8.19 | 8.19 | 8.05 | 8.06 | 8.01 | 0.25% | 548,000 |
| Oct 17, 2025 | 8.18 | 8.18 | 8.01 | 8.04 | 7.99 | -0.99% | 2,248,138 |
| Oct 16, 2025 | 8.23 | 8.24 | 8.08 | 8.12 | 8.07 | -0.98% | 1,496,000 |
| Oct 15, 2025 | 8.16 | 8.25 | 8.10 | 8.20 | 8.15 | 0.86% | 1,970,906 |
| Oct 14, 2025 | 8.27 | 8.28 | 8.10 | 8.13 | 8.08 | -1.81% | 2,844,138 |
| Oct 13, 2025 | 8.08 | 8.32 | 8.00 | 8.28 | 8.23 | 0.98% | 3,391,000 |
| Oct 10, 2025 | 8.21 | 8.26 | 8.08 | 8.20 | 8.15 | -0.12% | 2,490,000 |