UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,313.40 +2.40 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,058.75 +1,168.46 (+2.55%)
Vitasoy International Holdings Limited (0345.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5.900 | 6.170 | 5.850 | 6.110 | 6.110 | 2,500,284 |
| 30 Apr 2024 | 6.000 | 6.150 | 5.840 | 5.870 | 5.870 | 3,392,000 |
| 29 Apr 2024 | 5.700 | 6.030 | 5.630 | 6.000 | 6.000 | 2,989,235 |
| 26 Apr 2024 | 5.620 | 5.740 | 5.600 | 5.700 | 5.700 | 3,178,126 |
| 25 Apr 2024 | 5.450 | 5.630 | 5.450 | 5.620 | 5.620 | 911,183 |
| 24 Apr 2024 | 5.600 | 5.630 | 5.440 | 5.510 | 5.510 | 1,090,000 |
| 23 Apr 2024 | 5.650 | 5.710 | 5.580 | 5.630 | 5.630 | 708,904 |
| 22 Apr 2024 | 5.710 | 5.710 | 5.590 | 5.600 | 5.600 | 1,090,000 |
| 19 Apr 2024 | 5.890 | 5.890 | 5.600 | 5.600 | 5.600 | 890,000 |
| 18 Apr 2024 | 5.700 | 6.000 | 5.550 | 5.750 | 5.750 | 3,085,084 |
| 17 Apr 2024 | 5.340 | 5.780 | 5.340 | 5.690 | 5.690 | 2,017,900 |
| 16 Apr 2024 | 5.690 | 5.690 | 5.320 | 5.340 | 5.340 | 2,004,504 |
| 15 Apr 2024 | 6.010 | 6.010 | 5.550 | 5.690 | 5.690 | 3,779,250 |
| 12 Apr 2024 | 6.110 | 6.180 | 6.020 | 6.030 | 6.030 | 1,131,875 |
| 11 Apr 2024 | 6.150 | 6.270 | 6.020 | 6.100 | 6.100 | 2,162,100 |
| 10 Apr 2024 | 6.450 | 6.550 | 6.310 | 6.310 | 6.310 | 880,704 |
| 09 Apr 2024 | 6.480 | 6.620 | 6.420 | 6.500 | 6.500 | 771,878 |
| 08 Apr 2024 | 6.500 | 6.600 | 6.400 | 6.500 | 6.500 | 1,117,004 |
| 05 Apr 2024 | 6.550 | 6.610 | 6.360 | 6.500 | 6.500 | 929,789 |
| 03 Apr 2024 | 6.700 | 6.800 | 6.540 | 6.550 | 6.550 | 909,979 |
| 02 Apr 2024 | 6.740 | 6.900 | 6.720 | 6.780 | 6.780 | 1,189,453 |
| 28 Mar 2024 | 6.780 | 6.840 | 6.710 | 6.710 | 6.710 | 375,295 |
| 27 Mar 2024 | 6.800 | 6.850 | 6.680 | 6.760 | 6.760 | 1,066,165 |
| 26 Mar 2024 | 7.250 | 7.250 | 6.810 | 6.820 | 6.820 | 2,549,500 |
| 25 Mar 2024 | 6.930 | 7.150 | 6.930 | 7.140 | 7.140 | 383,079 |
| 22 Mar 2024 | 7.100 | 7.110 | 7.000 | 7.090 | 7.090 | 693,850 |
| 21 Mar 2024 | 7.260 | 7.350 | 7.060 | 7.100 | 7.100 | 993,390 |
| 20 Mar 2024 | 7.390 | 7.490 | 7.180 | 7.260 | 7.260 | 2,758,911 |
| 19 Mar 2024 | 7.220 | 7.400 | 7.220 | 7.290 | 7.290 | 740,905 |
| 18 Mar 2024 | 7.110 | 7.370 | 7.110 | 7.370 | 7.370 | 1,331,850 |
| 15 Mar 2024 | 7.120 | 7.150 | 6.950 | 7.140 | 7.140 | 2,018,222 |
| 14 Mar 2024 | 7.370 | 7.510 | 7.080 | 7.120 | 7.120 | 1,894,000 |
| 13 Mar 2024 | 7.390 | 7.480 | 7.350 | 7.370 | 7.370 | 350,175 |
| 12 Mar 2024 | 7.350 | 7.480 | 7.350 | 7.430 | 7.430 | 1,059,196 |
| 11 Mar 2024 | 7.310 | 7.690 | 7.310 | 7.430 | 7.430 | 2,338,342 |
| 08 Mar 2024 | 7.200 | 7.440 | 7.200 | 7.310 | 7.310 | 802,095 |
| 07 Mar 2024 | 7.500 | 7.500 | 7.110 | 7.150 | 7.150 | 1,775,561 |
| 06 Mar 2024 | 7.200 | 7.560 | 7.200 | 7.520 | 7.520 | 1,714,814 |
| 05 Mar 2024 | 7.230 | 7.470 | 7.090 | 7.310 | 7.310 | 1,810,238 |
| 04 Mar 2024 | 7.080 | 7.270 | 7.050 | 7.180 | 7.180 | 1,413,873 |
| 01 Mar 2024 | 7.210 | 7.280 | 7.040 | 7.150 | 7.150 | 3,221,196 |
| 29 Feb 2024 | 6.900 | 7.210 | 6.900 | 7.140 | 7.140 | 2,559,826 |
| 28 Feb 2024 | 6.800 | 7.070 | 6.800 | 6.900 | 6.900 | 2,149,049 |
| 27 Feb 2024 | 6.750 | 6.850 | 6.600 | 6.800 | 6.800 | 1,083,688 |
| 26 Feb 2024 | 6.800 | 6.860 | 6.680 | 6.760 | 6.760 | 427,729 |
| 23 Feb 2024 | 6.850 | 6.930 | 6.710 | 6.770 | 6.770 | 619,231 |
| 22 Feb 2024 | 6.600 | 6.820 | 6.600 | 6.810 | 6.810 | 1,091,227 |
| 21 Feb 2024 | 6.530 | 6.780 | 6.450 | 6.690 | 6.690 | 1,381,142 |
| 20 Feb 2024 | 6.380 | 6.540 | 6.320 | 6.530 | 6.530 | 988,000 |
| 19 Feb 2024 | 6.680 | 6.720 | 6.280 | 6.380 | 6.380 | 1,954,000 |
| 16 Feb 2024 | 6.550 | 6.770 | 6.400 | 6.720 | 6.720 | 658,192 |
| 15 Feb 2024 | 6.340 | 6.570 | 6.340 | 6.400 | 6.400 | 769,625 |
| 14 Feb 2024 | 6.170 | 6.350 | 6.160 | 6.300 | 6.300 | 477,000 |
| 09 Feb 2024 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | - |
| 08 Feb 2024 | 6.170 | 6.190 | 6.030 | 6.080 | 6.080 | 643,116 |
| 07 Feb 2024 | 6.250 | 6.380 | 6.160 | 6.190 | 6.190 | 547,189 |
| 06 Feb 2024 | 5.980 | 6.260 | 5.950 | 6.240 | 6.240 | 969,422 |
| 05 Feb 2024 | 6.210 | 6.210 | 5.950 | 5.980 | 5.980 | 644,100 |
| 02 Feb 2024 | 6.200 | 6.480 | 6.140 | 6.220 | 6.220 | 1,592,100 |
| 01 Feb 2024 | 6.020 | 6.190 | 5.990 | 6.130 | 6.130 | 2,428,000 |
| 31 Jan 2024 | 6.180 | 6.200 | 5.980 | 6.000 | 6.000 | 3,152,727 |
| 30 Jan 2024 | 6.420 | 6.420 | 6.160 | 6.210 | 6.210 | 1,187,000 |
| 29 Jan 2024 | 6.450 | 6.460 | 6.250 | 6.340 | 6.340 | 2,192,474 |
| 26 Jan 2024 | 6.600 | 6.600 | 6.310 | 6.330 | 6.330 | 1,460,000 |
| 25 Jan 2024 | 6.540 | 6.730 | 6.420 | 6.600 | 6.600 | 1,546,000 |
| 24 Jan 2024 | 6.580 | 6.710 | 6.360 | 6.530 | 6.530 | 2,114,000 |
| 23 Jan 2024 | 6.820 | 6.870 | 6.390 | 6.410 | 6.410 | 2,185,769 |
| 22 Jan 2024 | 7.170 | 7.160 | 6.780 | 6.930 | 6.930 | 978,338 |
| 19 Jan 2024 | 7.020 | 7.280 | 6.970 | 7.170 | 7.170 | 864,000 |
| 18 Jan 2024 | 7.000 | 7.240 | 6.980 | 7.160 | 7.160 | 1,072,000 |
| 17 Jan 2024 | 7.160 | 7.160 | 6.950 | 7.000 | 7.000 | 978,000 |
| 16 Jan 2024 | 7.010 | 7.200 | 6.910 | 7.150 | 7.150 | 1,112,115 |
| 15 Jan 2024 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | - |
| 12 Jan 2024 | 7.320 | 7.630 | 7.320 | 7.560 | 7.560 | 1,240,000 |
| 11 Jan 2024 | 7.370 | 7.490 | 7.250 | 7.320 | 7.320 | 798,000 |
| 10 Jan 2024 | 7.280 | 7.440 | 7.190 | 7.310 | 7.310 | 1,010,892 |
| 09 Jan 2024 | 7.230 | 7.480 | 7.190 | 7.440 | 7.440 | 1,260,013 |
| 08 Jan 2024 | 7.540 | 7.540 | 7.070 | 7.220 | 7.220 | 1,452,669 |
| 05 Jan 2024 | 7.400 | 7.660 | 7.310 | 7.600 | 7.600 | 1,286,000 |
| 04 Jan 2024 | 7.340 | 7.470 | 7.300 | 7.320 | 7.320 | 702,000 |
| 03 Jan 2024 | 7.540 | 7.540 | 7.340 | 7.500 | 7.500 | 1,002,000 |
| 02 Jan 2024 | 7.780 | 7.800 | 7.330 | 7.430 | 7.430 | 1,465,000 |
| 29 Dec 2023 | 7.490 | 7.790 | 7.490 | 7.780 | 7.780 | 762,000 |
| 28 Dec 2023 | 7.100 | 7.560 | 7.100 | 7.550 | 7.550 | 1,408,000 |
| 27 Dec 2023 | 6.920 | 7.120 | 6.900 | 7.110 | 7.110 | 1,056,000 |
| 22 Dec 2023 | 6.960 | 7.060 | 6.820 | 6.920 | 6.920 | 1,792,160 |
| 21 Dec 2023 | 6.800 | 6.930 | 6.750 | 6.930 | 6.930 | 1,484,013 |
| 20 Dec 2023 | 6.800 | 6.880 | 6.680 | 6.740 | 6.740 | 1,934,000 |
| 19 Dec 2023 | 7.060 | 7.100 | 6.580 | 6.760 | 6.760 | 3,569,350 |
| 18 Dec 2023 | 7.330 | 7.380 | 7.060 | 7.150 | 7.150 | 942,000 |
| 15 Dec 2023 | 7.150 | 7.450 | 7.150 | 7.340 | 7.340 | 3,144,700 |
| 14 Dec 2023 | 7.320 | 7.330 | 7.110 | 7.190 | 7.190 | 1,496,000 |
| 13 Dec 2023 | 7.200 | 7.200 | 6.930 | 6.960 | 6.960 | 1,975,421 |
| 12 Dec 2023 | 7.390 | 7.390 | 7.110 | 7.260 | 7.260 | 1,341,821 |
| 11 Dec 2023 | 7.510 | 7.540 | 7.300 | 7.370 | 7.370 | 1,025,000 |
| 08 Dec 2023 | 7.650 | 7.690 | 7.390 | 7.510 | 7.510 | 938,806 |
| 07 Dec 2023 | 7.660 | 7.730 | 7.550 | 7.640 | 7.640 | 802,135 |
| 06 Dec 2023 | 7.470 | 7.910 | 7.470 | 7.740 | 7.740 | 1,200,000 |
| 05 Dec 2023 | 7.760 | 7.840 | 7.500 | 7.570 | 7.570 | 1,756,188 |
| 05 Dec 2023 | 0.014 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.