UK markets open in 5 hours
NIKKEI 225
38,629.71 +393.64 (+1.03%) HANG SENG
18,596.45 +18.15 (+0.10%) CRUDE OIL
78.68 +0.20 (+0.25%) GOLD FUTURES
2,332.50 +1.30 (+0.06%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,859.92 -225.49 (-0.44%)
Vinda International Holdings Limited (3331.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 04:08PM HKT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | - |
| 03 May 2024 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | - |
| 02 May 2024 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | - |
| 30 Apr 2024 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | - |
| 29 Apr 2024 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | - |
| 26 Apr 2024 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | - |
| 25 Apr 2024 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | - |
| 24 Apr 2024 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | - |
| 23 Apr 2024 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | - |
| 22 Apr 2024 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | - |
| 19 Apr 2024 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | - |
| 18 Apr 2024 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | - |
| 17 Apr 2024 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | - |
| 16 Apr 2024 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | - |
| 15 Apr 2024 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | - |
| 12 Apr 2024 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | - |
| 11 Apr 2024 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | - |
| 10 Apr 2024 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | - |
| 09 Apr 2024 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | - |
| 08 Apr 2024 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | - |
| 05 Apr 2024 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | - |
| 03 Apr 2024 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | - |
| 02 Apr 2024 | 23.150 | 23.450 | 23.150 | 23.450 | 23.450 | 2,823,207 |
| 28 Mar 2024 | 23.300 | 23.450 | 23.300 | 23.450 | 23.450 | 274,856 |
| 27 Mar 2024 | 23.350 | 23.400 | 23.350 | 23.350 | 23.350 | 1,526,000 |
| 26 Mar 2024 | 23.450 | 23.450 | 23.350 | 23.350 | 23.350 | 1,644,560 |
| 25 Mar 2024 | 23.350 | 23.450 | 23.350 | 23.450 | 23.450 | 303,448 |
| 22 Mar 2024 | 23.450 | 23.450 | 23.350 | 23.450 | 23.450 | 410,717 |
| 21 Mar 2024 | 23.500 | 23.500 | 23.350 | 23.350 | 23.350 | 378,912 |
| 20 Mar 2024 | 23.450 | 23.500 | 23.350 | 23.500 | 23.500 | 282,138 |
| 19 Mar 2024 | 23.450 | 23.450 | 23.350 | 23.350 | 23.350 | 1,507,834 |
| 18 Mar 2024 | 23.450 | 23.450 | 23.400 | 23.450 | 23.450 | 1,174,515 |
| 15 Mar 2024 | 23.450 | 23.450 | 23.400 | 23.450 | 23.450 | 4,519,939 |
| 14 Mar 2024 | 23.500 | 23.500 | 23.400 | 23.500 | 23.500 | 450,516 |
| 13 Mar 2024 | 23.400 | 23.450 | 23.400 | 23.400 | 23.400 | 933,918 |
| 12 Mar 2024 | 23.400 | 23.450 | 23.350 | 23.400 | 23.400 | 3,589,368 |
| 11 Mar 2024 | 23.450 | 23.450 | 23.350 | 23.450 | 23.450 | 255,659 |
| 08 Mar 2024 | 23.400 | 23.450 | 23.350 | 23.350 | 23.350 | 1,215,676 |
| 07 Mar 2024 | 23.350 | 23.450 | 23.350 | 23.400 | 23.400 | 250,594 |
| 06 Mar 2024 | 23.400 | 23.450 | 23.350 | 23.400 | 23.400 | 844,350 |
| 05 Mar 2024 | 23.400 | 23.450 | 23.400 | 23.450 | 23.450 | 812,924 |
| 04 Mar 2024 | 23.300 | 23.400 | 23.300 | 23.400 | 23.400 | 210,400 |
| 01 Mar 2024 | 23.300 | 23.400 | 23.250 | 23.300 | 23.300 | 229,398 |
| 29 Feb 2024 | 23.250 | 23.400 | 23.250 | 23.250 | 23.250 | 1,859,714 |
| 28 Feb 2024 | 23.300 | 23.350 | 23.250 | 23.250 | 23.250 | 222,774 |
| 27 Feb 2024 | 23.300 | 23.350 | 23.250 | 23.300 | 23.300 | 142,065 |
| 26 Feb 2024 | 23.250 | 23.350 | 23.200 | 23.350 | 23.350 | 7,688,464 |
| 23 Feb 2024 | 23.350 | 23.350 | 23.250 | 23.250 | 23.250 | 268,408 |
| 22 Feb 2024 | 23.250 | 23.350 | 23.250 | 23.300 | 23.300 | 1,008,685 |
| 21 Feb 2024 | 23.250 | 23.300 | 23.250 | 23.250 | 23.250 | 1,444,931 |
| 20 Feb 2024 | 23.250 | 23.300 | 23.200 | 23.300 | 23.300 | 404,000 |
| 19 Feb 2024 | 23.350 | 23.350 | 23.250 | 23.250 | 23.250 | 134,000 |
| 16 Feb 2024 | 23.200 | 23.350 | 23.150 | 23.350 | 23.350 | 1,362,349 |
| 15 Feb 2024 | 23.200 | 23.300 | 23.150 | 23.200 | 23.200 | 156,195 |
| 14 Feb 2024 | 23.050 | 23.200 | 23.050 | 23.200 | 23.200 | 1,706,000 |
| 09 Feb 2024 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | - |
| 08 Feb 2024 | 23.050 | 23.100 | 23.000 | 23.100 | 23.100 | 6,327,974 |
| 07 Feb 2024 | 23.050 | 23.100 | 23.050 | 23.050 | 23.050 | 87,500 |
| 06 Feb 2024 | 23.100 | 23.150 | 23.000 | 23.050 | 23.050 | 2,376,000 |
| 05 Feb 2024 | 23.050 | 23.100 | 22.950 | 23.000 | 23.000 | 9,990,345 |
| 02 Feb 2024 | 23.100 | 23.200 | 23.050 | 23.050 | 23.050 | 658,529 |
| 01 Feb 2024 | 23.050 | 23.100 | 23.050 | 23.100 | 23.100 | 374,000 |
| 31 Jan 2024 | 23.050 | 23.100 | 23.050 | 23.100 | 23.100 | 631,113 |
| 30 Jan 2024 | 23.100 | 23.100 | 23.000 | 23.000 | 23.000 | 678,274 |
| 29 Jan 2024 | 23.050 | 23.100 | 23.000 | 23.050 | 23.050 | 637,000 |
| 26 Jan 2024 | 23.000 | 23.250 | 23.000 | 23.100 | 23.100 | 4,267,300 |
| 25 Jan 2024 | 23.200 | 23.200 | 23.050 | 23.050 | 23.050 | 2,861,114 |
| 24 Jan 2024 | 23.100 | 23.250 | 23.050 | 23.250 | 23.250 | 905,098 |
| 23 Jan 2024 | 23.050 | 23.150 | 23.050 | 23.050 | 23.050 | 1,261,300 |
| 22 Jan 2024 | 23.000 | 23.100 | 23.000 | 23.000 | 23.000 | 2,899,378 |
| 19 Jan 2024 | 22.800 | 22.900 | 22.800 | 22.850 | 22.850 | 754,206 |
| 18 Jan 2024 | 22.800 | 22.900 | 22.800 | 22.800 | 22.800 | 1,278,200 |
| 17 Jan 2024 | 22.850 | 22.900 | 22.800 | 22.800 | 22.800 | 631,529 |
| 16 Jan 2024 | 22.850 | 22.950 | 22.850 | 22.850 | 22.850 | 285,900 |
| 15 Jan 2024 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | - |
| 12 Jan 2024 | 22.900 | 23.000 | 22.900 | 23.000 | 23.000 | 585,842 |
| 11 Jan 2024 | 22.900 | 23.000 | 22.850 | 22.900 | 22.900 | 1,488,999 |
| 10 Jan 2024 | 22.750 | 22.900 | 22.750 | 22.850 | 22.850 | 1,895,000 |
| 09 Jan 2024 | 22.750 | 22.900 | 22.750 | 22.750 | 22.750 | 1,983,632 |
| 08 Jan 2024 | 22.850 | 22.850 | 22.750 | 22.850 | 22.850 | 531,895 |
| 05 Jan 2024 | 22.850 | 22.850 | 22.750 | 22.850 | 22.850 | 1,605,933 |
| 04 Jan 2024 | 22.900 | 22.900 | 22.750 | 22.750 | 22.750 | 1,292,902 |
| 03 Jan 2024 | 22.850 | 22.900 | 22.750 | 22.750 | 22.750 | 2,578,462 |
| 02 Jan 2024 | 22.850 | 22.900 | 22.700 | 22.800 | 22.800 | 2,271,411 |
| 29 Dec 2023 | 22.800 | 22.850 | 22.700 | 22.750 | 22.750 | 2,462,782 |
| 28 Dec 2023 | 22.800 | 22.850 | 22.700 | 22.750 | 22.750 | 1,656,000 |
| 27 Dec 2023 | 22.750 | 22.850 | 22.650 | 22.700 | 22.700 | 6,335,186 |
| 22 Dec 2023 | 22.800 | 22.900 | 22.700 | 22.800 | 22.800 | 6,978,269 |
| 21 Dec 2023 | 22.850 | 22.900 | 22.650 | 22.700 | 22.700 | 7,914,108 |
| 20 Dec 2023 | 22.850 | 22.900 | 22.700 | 22.750 | 22.750 | 4,776,200 |
| 19 Dec 2023 | 22.750 | 22.850 | 22.700 | 22.850 | 22.850 | 4,715,000 |
| 18 Dec 2023 | 22.700 | 22.750 | 22.550 | 22.700 | 22.700 | 11,717,874 |
| 15 Dec 2023 | 21.700 | 22.700 | 21.700 | 22.600 | 22.600 | 20,205,293 |
| 14 Dec 2023 | 20.000 | 20.800 | 19.660 | 20.700 | 20.700 | 2,514,000 |
| 13 Dec 2023 | 20.800 | 20.950 | 19.500 | 19.620 | 19.620 | 3,091,000 |
| 12 Dec 2023 | 20.500 | 21.550 | 20.250 | 20.750 | 20.750 | 4,684,232 |
| 11 Dec 2023 | 19.600 | 20.400 | 19.320 | 20.250 | 20.250 | 2,251,000 |
| 08 Dec 2023 | 19.800 | 19.900 | 19.500 | 19.540 | 19.540 | 1,513,184 |
| 07 Dec 2023 | 19.800 | 19.920 | 19.720 | 19.780 | 19.780 | 1,034,851 |
| 06 Dec 2023 | 19.700 | 20.200 | 19.700 | 19.940 | 19.940 | 2,340,243 |
| *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.