Vitasoy International Holdings Limited (HKG:0345)
Hong Kong
· Delayed Price · Currency is HKD 6.27
0.00 (0.00%)
Apr 29, 2026, 4:08 PM HKT
HKG:0345 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 6.25 | 6.43 | 6.20 | 6.32 | 6.32 | 0.64% | 1,520,000 |
| Apr 22, 2026 | 6.31 | 6.31 | 6.26 | 6.28 | 6.28 | -0.63% | 568,233 |
| Apr 21, 2026 | 6.31 | 6.32 | 6.25 | 6.32 | 6.32 | 0.16% | 546,000 |
| Apr 20, 2026 | 6.41 | 6.41 | 6.29 | 6.31 | 6.31 | -0.16% | 340,150 |
| Apr 17, 2026 | 6.35 | 6.35 | 6.25 | 6.32 | 6.32 | 0.16% | 952,000 |
| Apr 16, 2026 | 6.27 | 6.32 | 6.26 | 6.31 | 6.31 | 0.48% | 657,000 |
| Apr 15, 2026 | 6.34 | 6.44 | 6.27 | 6.28 | 6.28 | -0.79% | 1,514,700 |
| Apr 14, 2026 | 6.47 | 6.47 | 6.32 | 6.33 | 6.33 | -1.09% | 1,140,000 |
| Apr 13, 2026 | 6.50 | 6.51 | 6.38 | 6.40 | 6.40 | -2.59% | 598,000 |
| Apr 10, 2026 | 6.63 | 6.72 | 6.56 | 6.57 | 6.57 | -0.61% | 886,371 |
| Apr 9, 2026 | 6.58 | 6.63 | 6.55 | 6.61 | 6.61 | - | 824,000 |
| Apr 8, 2026 | 6.43 | 6.62 | 6.43 | 6.61 | 6.61 | 2.96% | 1,501,353 |
| Apr 2, 2026 | 6.33 | 6.44 | 6.30 | 6.42 | 6.42 | 1.26% | 1,152,000 |
| Apr 1, 2026 | 6.32 | 6.41 | 6.28 | 6.34 | 6.34 | 1.77% | 1,042,000 |
| Mar 31, 2026 | 6.26 | 6.34 | 6.17 | 6.23 | 6.23 | -0.64% | 1,116,000 |
| Mar 30, 2026 | 6.40 | 6.43 | 6.27 | 6.27 | 6.27 | -2.49% | 746,000 |
| Mar 27, 2026 | 6.50 | 6.55 | 6.33 | 6.43 | 6.43 | 0.94% | 970,000 |
| Mar 26, 2026 | 6.44 | 6.49 | 6.36 | 6.37 | 6.37 | -1.39% | 458,000 |
| Mar 25, 2026 | 6.33 | 6.48 | 6.33 | 6.46 | 6.46 | 2.22% | 723,219 |
| Mar 24, 2026 | 6.29 | 6.33 | 6.19 | 6.32 | 6.32 | 1.94% | 1,228,000 |
| Mar 23, 2026 | 6.27 | 6.29 | 6.12 | 6.20 | 6.20 | -2.52% | 2,548,200 |
| Mar 20, 2026 | 6.45 | 6.45 | 6.30 | 6.36 | 6.36 | -0.63% | 2,399,583 |
| Mar 19, 2026 | 6.50 | 6.54 | 6.35 | 6.40 | 6.40 | -2.59% | 2,122,000 |
| Mar 18, 2026 | 6.58 | 6.59 | 6.45 | 6.57 | 6.57 | 0.77% | 1,022,832 |
| Mar 17, 2026 | 6.50 | 6.59 | 6.49 | 6.52 | 6.52 | 0.77% | 1,020,000 |
| Mar 16, 2026 | 6.40 | 6.51 | 6.36 | 6.47 | 6.47 | 0.78% | 984,310 |
| Mar 13, 2026 | 6.60 | 6.61 | 6.42 | 6.42 | 6.42 | -2.87% | 1,716,000 |
| Mar 12, 2026 | 6.70 | 6.72 | 6.55 | 6.61 | 6.61 | -2.22% | 2,252,000 |
| Mar 11, 2026 | 6.81 | 6.86 | 6.72 | 6.76 | 6.76 | -0.73% | 970,200 |
| Mar 10, 2026 | 6.70 | 6.84 | 6.70 | 6.81 | 6.81 | 1.19% | 980,000 |
| 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 |