HKSE - Delayed Quote HKD

VITASOY INT'L (0345.HK)

Compare
9.120
-0.250
(-2.67%)
At close: 4:08:28 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20259.5909.5909.0309.1209.1202,250,000
Jan 14, 20259.3809.5509.3509.3709.370594,203
Jan 13, 20259.4609.5709.3409.3709.3701,507,570
Jan 10, 20259.92010.2209.4809.5509.5504,577,200
Jan 9, 20259.3809.5009.3609.4509.4501,033,566
Jan 8, 20259.4009.4809.3209.3909.3902,589,491
Jan 7, 20259.7109.8209.3109.5009.5003,263,600
Jan 6, 202510.12010.3609.6909.7109.7102,875,867
Jan 3, 202510.10010.1809.97010.00010.000837,060
Jan 2, 202510.18010.1809.83010.06010.0601,907,371
Dec 31, 202410.26010.26010.26010.26010.260-
Dec 30, 202410.34010.44010.04010.28010.2801,594,389
Dec 27, 202410.42010.48010.16010.38010.3801,943,505
Dec 24, 202410.40010.40010.40010.40010.400-
Dec 23, 202410.62010.82010.34010.46010.4602,692,000
Dec 20, 202410.50010.70010.48010.62010.6201,318,001
Dec 19, 202410.52010.66010.50010.54010.5402,759,000
Dec 18, 202410.40010.76010.40010.58010.5801,070,344
Dec 17, 202411.12011.24010.44010.50010.5004,982,200
Dec 16, 202410.82011.18010.68011.12011.1202,506,832
Dec 13, 202411.00011.06010.84010.86010.8601,370,000
Dec 12, 202411.06011.22010.90011.02011.0201,795,788
Dec 11, 202411.06011.34010.84011.10011.1002,293,371
Dec 10, 2024 0.040 Dividend
Dec 10, 202411.24011.24010.60010.92010.9203,846,895
Dec 9, 202411.18011.18010.78011.00010.9603,971,750
Dec 6, 202411.44011.54011.02011.20011.1593,308,469
Dec 5, 202411.68011.70011.34011.44011.3983,289,645
Dec 4, 202411.98011.98011.62011.76011.7173,413,006
Dec 3, 202412.08012.08011.62011.82011.7774,664,267
Dec 2, 202412.40012.44011.84011.96011.9174,375,700
Nov 29, 202412.20012.50012.02012.36012.3155,776,395
Nov 28, 202411.58012.40011.36012.14012.09615,189,897
Nov 27, 20249.95012.8809.90011.64011.59842,918,892
Nov 26, 20249.97010.3809.6009.7409.7057,160,825
Nov 25, 202410.50010.7809.99010.08010.0439,050,729
Nov 22, 202410.28010.70010.22010.52010.4824,104,800
Nov 21, 202410.54010.82010.20010.32010.2827,752,597
Nov 20, 202410.56010.56010.28010.54010.5024,485,161
Nov 19, 202410.30010.6409.86010.56010.5225,472,733
Nov 18, 202410.54010.80010.30010.60010.5613,872,992
Nov 15, 202410.66011.06010.52010.52010.4824,550,760
Nov 14, 202410.46011.00010.24010.62010.5817,204,847
Nov 13, 20249.80010.6609.79010.46010.4226,901,561
Nov 12, 202410.20010.2209.6209.9909.95410,882,507
Nov 11, 202410.08010.2209.70010.20010.1635,326,924
Nov 8, 20249.86010.2609.61010.0009.9648,191,577
Nov 7, 20249.78010.7609.3109.9009.86426,228,164
Nov 6, 20249.3909.8509.3509.7809.7448,578,123
Nov 5, 20249.0509.3708.9509.3409.3065,437,152
Nov 4, 20248.6009.2508.6009.0509.0177,514,157
Nov 1, 20248.8208.9308.4708.6008.56910,174,588
Oct 31, 20248.7009.1808.3808.8108.7789,873,941
Oct 30, 20248.3008.8508.3008.7908.7587,655,212
Oct 29, 20248.1908.4908.1908.2808.2506,776,677
Oct 28, 20247.8008.4007.7408.1808.15010,220,836
Oct 25, 20247.0507.9507.0507.7607.73211,087,389
Oct 24, 20247.0007.0606.8607.0507.0247,953,185
Oct 23, 20246.9707.0206.7607.0106.9856,762,684
Oct 22, 20246.6406.9106.6106.8706.8454,468,458
Oct 21, 20246.5006.8606.4906.6106.5863,935,869
Oct 18, 20246.4106.5306.3106.5006.4764,245,472
Oct 17, 20246.5506.6606.3906.4106.3875,209,000
Oct 16, 20246.4506.5706.3306.4906.4666,397,754
Oct 15, 20246.6906.7106.2806.4406.41723,719,100
Oct 14, 20246.2506.7406.2106.7106.6867,986,077
Oct 10, 20246.0806.4006.0806.3706.34711,236,293
Oct 9, 20246.0506.3605.8606.0406.01814,011,325
Oct 8, 20246.4206.4805.6705.9905.96814,207,975
Oct 7, 20246.2006.4206.0106.4206.3979,369,060
Oct 4, 20245.7506.0805.5506.0005.97810,662,000
Oct 3, 20245.7105.8005.4205.7005.67914,877,242
Oct 2, 20245.5305.6905.4505.6405.61916,794,018
Sep 30, 20245.4305.7005.3605.5305.51014,982,600
Sep 27, 20245.1705.4105.1005.3805.36015,206,000
Sep 26, 20244.9005.0904.8205.0905.0717,283,134
Sep 25, 20244.9004.9504.8104.8604.8423,781,500
Sep 24, 20244.5804.8404.5804.7804.7634,751,399
Sep 23, 20244.7204.7904.5204.5204.5049,181,427
Sep 20, 20244.7604.8204.6904.6904.67311,274,550
Sep 19, 20244.6504.8004.5304.7704.7535,395,606
Sep 17, 20244.6204.6704.5304.5804.5631,320,800
Sep 16, 20244.7304.7304.4704.6204.6031,240,549
Sep 13, 20244.6804.7304.6404.6704.653949,027
Sep 12, 20244.7404.7604.6204.6504.6331,376,000
Sep 11, 20244.6504.6904.5804.6704.6531,731,500
Sep 10, 20244.7404.7504.5604.7104.6932,602,340
Sep 9, 20244.7505.0004.6204.7004.6832,119,395
Sep 5, 20244.8704.9304.8104.9304.9122,080,572
Sep 4, 20244.7204.9004.7204.8404.822973,948
Sep 3, 20244.8604.9204.7804.8704.8521,068,000
Sep 2, 20244.8904.9304.8004.8504.8321,355,859
Aug 30, 20244.9204.9704.8504.8504.8322,980,495
Aug 29, 20244.8204.8304.6204.8104.7935,108,111
Aug 28, 20244.9304.9404.7404.7504.7331,348,131
Aug 27, 20244.9304.9304.7304.8804.8622,330,001
Aug 26, 20244.8004.8804.7704.8004.7831,750,000
Aug 23, 2024 0.063 Dividend
Aug 23, 20245.0005.0404.7904.8404.8221,429,900
Aug 22, 20245.1205.2105.0305.0404.9591,766,953
Aug 21, 20245.0505.0905.0005.0504.9692,146,451
Aug 20, 20245.1205.1205.0205.0905.0081,872,380
Aug 19, 20245.1905.2505.1005.1305.047929,700
Aug 16, 20245.2805.2805.1305.1905.1061,120,000
Aug 15, 20245.2905.3905.2205.2205.1362,550,755
Aug 14, 20245.3405.3905.2905.2905.205444,000
Aug 13, 20245.4205.4205.3105.3505.2646,724,864
Aug 12, 20245.3205.3605.2605.3305.2442,285,834
Aug 9, 20245.2605.4105.2605.3605.274707,230
Aug 8, 20245.3905.3905.2305.3505.264698,552
Aug 7, 20245.3005.3905.2605.3305.2442,892,740
Aug 6, 20245.2405.4005.2105.3405.2541,210,670
Aug 5, 20245.2005.3205.1005.2205.1361,025,439
Aug 2, 20245.5805.5805.2605.3205.2341,801,657
Aug 1, 20245.7505.7505.5905.6005.5101,168,526
Jul 31, 20245.4405.6805.4105.6105.5201,942,200
Jul 30, 20245.3705.4905.3405.4005.3131,612,808
Jul 29, 20245.3905.4905.3705.4205.333780,000
Jul 26, 20245.3505.4005.3205.3905.303556,000
Jul 25, 20245.4505.4505.2505.3605.2741,354,000
Jul 24, 20245.5305.5305.2705.3405.2542,312,000
Jul 23, 20245.5105.6005.4605.4805.3921,036,774
Jul 22, 20245.5105.5505.4605.5105.4212,700,449
Jul 19, 20245.6605.6805.5105.5305.441942,000
Jul 18, 20245.5905.6605.5005.6505.5591,480,000
Jul 17, 20245.6505.6805.5805.6005.5103,114,855
Jul 16, 20245.8005.8005.5605.5805.4902,422,000
Jul 15, 20245.9705.9705.6805.7405.6482,373,277
Jul 12, 20245.6805.8505.6805.8505.7562,719,389
Jul 11, 20245.5005.6505.4205.6405.5492,184,000
Jul 10, 20245.6305.6305.4005.4005.3131,237,309
Jul 9, 20245.5705.6705.4605.4805.3922,030,830
Jul 8, 20245.5905.6105.4705.5705.480930,943
Jul 5, 20245.6005.6305.5105.5905.5002,734,619
Jul 4, 20245.7505.7505.5705.6005.5103,319,774
Jul 3, 20245.9205.9205.7005.7505.6575,324,000
Jul 2, 20246.0406.0405.8505.9205.8251,328,807
Jun 28, 20245.9806.0205.8605.9005.8051,071,158
Jun 27, 20246.0406.1405.9405.9805.8841,893,270
Jun 26, 20246.2006.2005.9806.0405.9433,180,000
Jun 25, 20246.1806.3006.0306.1706.0711,675,017
Jun 24, 20246.3706.3706.0806.1806.0811,371,312
Jun 21, 20246.4006.4606.3606.3706.2682,230,200
Jun 20, 20246.5906.6006.3906.4506.3463,220,812
Jun 19, 20246.4606.6106.4506.5906.4841,449,300
Jun 18, 20246.5606.5606.4506.4806.3764,667,548
Jun 17, 20246.5806.5906.5006.5206.4151,049,585
Jun 14, 20246.6706.6706.5806.5806.4741,233,513
Jun 13, 20246.6506.7406.6206.6706.5631,275,659
Jun 12, 20246.7006.7006.5606.5906.4841,245,830
Jun 11, 20246.8306.8306.6206.7006.5922,679,162
Jun 7, 20246.9107.0506.7706.8306.7203,756,062
Jun 6, 20247.1007.1807.0407.0706.9562,934,000
Jun 5, 20247.1807.2006.9307.0506.9373,810,951
Jun 4, 20247.0407.4707.0207.1807.0643,743,430
Jun 3, 20246.7307.2706.7207.0306.9174,468,570
May 31, 20246.9906.9906.6206.6406.5332,013,759
May 30, 20246.9707.1006.9106.9906.8781,736,120
May 29, 20247.0007.0806.9606.9806.8681,482,400
May 28, 20247.0507.0706.8206.9506.8381,368,000
May 27, 20247.0607.1406.8507.0506.9371,494,860
May 24, 20247.2607.2906.9507.0606.9463,188,536
May 23, 20247.3607.4307.2207.3407.2224,388,545
May 22, 20246.9907.6006.9907.4307.3108,075,223
May 21, 20247.2507.3806.8606.9906.8784,510,000
May 20, 20246.7207.5106.7107.2507.1336,308,370
May 17, 20246.3506.6006.3006.5006.3954,124,907
May 16, 20246.1806.2806.1506.2606.1592,274,095
May 14, 20246.3706.3906.1406.1606.0612,328,055
May 13, 20246.1806.3606.1406.3506.248966,640
May 10, 20246.3306.3706.2006.2206.1201,329,577
May 9, 20246.1306.2406.0706.2106.1101,514,475
May 8, 20246.3306.3306.0206.1006.0021,857,698
May 7, 20246.1806.3406.1706.2706.1691,352,000
May 6, 20246.0206.2505.9906.1706.0711,233,473
May 3, 20246.1506.2405.8905.9905.8941,697,447
May 2, 20245.9006.1705.8506.1106.0122,500,284
Apr 30, 20246.0006.1505.8405.8705.7763,392,000
Apr 29, 20245.7006.0305.6306.0005.9032,989,235
Apr 26, 20245.6205.7405.6005.7005.6083,178,126
Apr 25, 20245.4505.6305.4505.6205.530911,183
Apr 24, 20245.6005.6305.4405.5105.4211,090,000
Apr 23, 20245.6505.7105.5805.6305.539708,904
Apr 22, 20245.7105.7105.5905.6005.5101,090,000
Apr 19, 20245.8905.8905.6005.6005.510890,000
Apr 18, 20245.7006.0005.5505.7505.6573,085,084
Apr 17, 20245.3405.7805.3405.6905.5982,017,900
Apr 16, 20245.6905.6905.3205.3405.2542,004,504
Apr 15, 20246.0106.0105.5505.6905.5983,779,250
Apr 12, 20246.1106.1806.0206.0305.9331,131,875
Apr 11, 20246.1506.2706.0206.1006.0022,162,100
Apr 10, 20246.4506.5506.3106.3106.208880,704
Apr 9, 20246.4806.6206.4206.5006.395771,878
Apr 8, 20246.5006.6006.4006.5006.3951,117,004
Apr 5, 20246.5506.6106.3606.5006.395929,789
Apr 3, 20246.7006.8006.5406.5506.445909,979
Apr 2, 20246.7406.9006.7206.7806.6711,189,453
Mar 28, 20246.7806.8406.7106.7106.602375,295
Mar 27, 20246.8006.8506.6806.7606.6511,066,165
Mar 26, 20247.2507.2506.8106.8206.7102,549,500
Mar 25, 20246.9307.1506.9307.1407.025383,079
Mar 22, 20247.1007.1107.0007.0906.976693,850
Mar 21, 20247.2607.3507.0607.1006.986993,390
Mar 20, 20247.3907.4907.1807.2607.1432,758,911
Mar 19, 20247.2207.4007.2207.2907.173740,905
Mar 18, 20247.1107.3707.1107.3707.2511,331,850
Mar 15, 20247.1207.1506.9507.1407.0252,018,222
Mar 14, 20247.3707.5107.0807.1207.0051,894,000
Mar 13, 20247.3907.4807.3507.3707.251350,175
Mar 12, 20247.3507.4807.3507.4307.3101,059,196
Mar 11, 20247.3107.6907.3107.4307.3102,338,342
Mar 8, 20247.2007.4407.2007.3107.192802,095
Mar 7, 20247.5007.5007.1107.1507.0351,775,561
Mar 6, 20247.2007.5607.2007.5207.3991,714,814
Mar 5, 20247.2307.4707.0907.3107.1921,810,238
Mar 4, 20247.0807.2707.0507.1807.0641,413,873
Mar 1, 20247.2107.2807.0407.1507.0353,221,196
Feb 29, 20246.9007.2106.9007.1407.0252,559,826
Feb 28, 20246.8007.0706.8006.9006.7892,149,049
Feb 27, 20246.7506.8506.6006.8006.6911,083,688
Feb 26, 20246.8006.8606.6806.7606.651427,729
Feb 23, 20246.8506.9306.7106.7706.661619,231
Feb 22, 20246.6006.8206.6006.8106.7001,091,227
Feb 21, 20246.5306.7806.4506.6906.5821,381,142
Feb 20, 20246.3806.5406.3206.5306.425988,000
Feb 19, 20246.6806.7206.2806.3806.2771,954,000
Feb 16, 20246.5506.7706.4006.7206.612658,192
Feb 15, 20246.3406.5706.3406.4006.297769,625
Feb 14, 20246.1706.3506.1606.3006.199477,000
Feb 9, 20246.0806.2206.0106.1606.061152,000
Feb 8, 20246.1706.1906.0306.0805.982643,116
Feb 7, 20246.2506.3806.1606.1906.090547,189
Feb 6, 20245.9806.2605.9506.2406.140969,422
Feb 5, 20246.2106.2105.9505.9805.884644,100
Feb 2, 20246.2006.4806.1406.2206.1201,592,100
Feb 1, 20246.0206.1905.9906.1306.0312,428,000
Jan 31, 20246.1806.2005.9806.0005.9033,152,727
Jan 30, 20246.4206.4206.1606.2106.1101,187,000
Jan 29, 20246.4506.4606.2506.3406.2382,192,474
Jan 26, 20246.6006.6006.3106.3306.2281,460,000
Jan 25, 20246.5406.7306.4206.6006.4941,546,000
Jan 24, 20246.5806.7106.3606.5306.4252,114,000
Jan 23, 20246.8206.8706.3906.4106.3072,185,769
Jan 22, 20247.1707.1606.7806.9306.818978,338
Jan 19, 20247.0207.2806.9707.1707.055864,000
Jan 18, 20247.0007.2406.9807.1607.0451,072,000
Jan 17, 20247.1607.1606.9507.0006.887978,000
Jan 16, 20247.0107.2006.9107.1507.0351,112,115
Jan 15, 20247.5607.5607.0107.0106.8971,772,531

Related Tickers

0322.HK TINGYI
11.100
+1.65%
 
2319.HK China Mengniu Dairy Company Limited
14.880
-2.11%
 
1475.HK NISSIN FOODS
5.770
-1.37%
 
ORK.OL Orkla ASA
98.00
-0.51%
 
0142.HK FIRST PACIFIC
4.310
+0.94%
 
0288.HK WH GROUP
5.990
+0.67%
 
SB7.F Saputo Inc.
15.80
+0.64%
 
HO7.BE Hormel Foods Corp
29.04
-1.19%
 
VEZ.BE Veganz Group AG
6.30
+3.28%
 
600186.SS LOTUS HOLDINGS
4.5600
-1.94%