HKSE - Delayed Quote HKD
VITASOY INT'L (0345.HK)
9.840
+0.050
+(0.51%)
At close: May 9 at 4:08:05 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 9.840 | 9.940 | 9.800 | 9.840 | 9.840 | 577,157 |
| May 8, 2025 | 10.000 | 10.000 | 9.730 | 9.790 | 9.790 | 1,184,305 |
| May 7, 2025 | 10.240 | 10.300 | 9.890 | 9.890 | 9.890 | 1,482,962 |
| May 6, 2025 | 10.120 | 10.340 | 10.080 | 10.180 | 10.180 | 922,294 |
| May 2, 2025 | 10.000 | 10.360 | 10.000 | 10.220 | 10.220 | 1,053,894 |
| Apr 30, 2025 | 10.140 | 10.520 | 10.000 | 10.000 | 10.000 | 1,835,157 |
| Apr 29, 2025 | 10.220 | 10.400 | 10.060 | 10.200 | 10.200 | 1,356,901 |
| Apr 28, 2025 | 9.660 | 10.600 | 9.660 | 10.240 | 10.240 | 6,035,444 |
| Apr 25, 2025 | 10.000 | 10.000 | 9.660 | 9.680 | 9.680 | 3,532,269 |
| Apr 24, 2025 | 9.980 | 10.000 | 9.860 | 9.970 | 9.970 | 792,853 |
| Apr 23, 2025 | 9.880 | 10.000 | 9.810 | 9.930 | 9.930 | 1,076,820 |
| Apr 22, 2025 | 10.000 | 10.000 | 9.680 | 9.870 | 9.870 | 1,560,871 |
| Apr 17, 2025 | 10.000 | 10.080 | 9.880 | 9.950 | 9.950 | 1,317,607 |
| Apr 16, 2025 | 10.160 | 10.280 | 9.920 | 10.100 | 10.100 | 1,417,070 |
| Apr 15, 2025 | 10.100 | 10.280 | 10.000 | 10.160 | 10.160 | 1,177,490 |
| Apr 14, 2025 | 9.900 | 10.280 | 9.900 | 10.040 | 10.040 | 1,921,260 |
| Apr 11, 2025 | 9.700 | 10.100 | 9.700 | 9.880 | 9.880 | 1,678,638 |
| Apr 10, 2025 | 9.820 | 9.950 | 9.700 | 9.750 | 9.750 | 2,040,182 |
| Apr 9, 2025 | 9.380 | 9.700 | 9.150 | 9.660 | 9.660 | 1,931,458 |
| Apr 8, 2025 | 9.100 | 9.540 | 9.100 | 9.490 | 9.490 | 2,985,950 |
| Apr 7, 2025 | 9.780 | 9.780 | 8.800 | 9.040 | 9.040 | 6,256,572 |
| Apr 3, 2025 | 10.180 | 10.200 | 9.950 | 10.160 | 10.160 | 1,337,642 |
| Apr 2, 2025 | 10.200 | 10.300 | 10.060 | 10.180 | 10.180 | 1,002,600 |
| Apr 1, 2025 | 10.100 | 10.380 | 10.100 | 10.120 | 10.120 | 1,233,973 |
| Mar 31, 2025 | 10.280 | 10.280 | 9.910 | 10.040 | 10.040 | 2,216,275 |
| Mar 28, 2025 | 10.200 | 10.760 | 10.120 | 10.280 | 10.280 | 2,208,000 |
| Mar 27, 2025 | 10.280 | 10.500 | 10.160 | 10.420 | 10.420 | 2,178,267 |
| Mar 26, 2025 | 10.620 | 10.760 | 9.960 | 10.260 | 10.260 | 3,926,159 |
| Mar 25, 2025 | 10.320 | 10.620 | 10.060 | 10.540 | 10.540 | 3,562,429 |
| Mar 24, 2025 | 9.570 | 10.340 | 9.550 | 10.320 | 10.320 | 7,863,039 |
| Mar 21, 2025 | 9.740 | 9.950 | 9.350 | 9.500 | 9.500 | 3,884,272 |
| Mar 20, 2025 | 9.570 | 9.900 | 9.410 | 9.720 | 9.720 | 4,754,913 |
| Mar 19, 2025 | 9.360 | 9.520 | 9.300 | 9.500 | 9.500 | 2,184,000 |
| Mar 18, 2025 | 9.440 | 9.580 | 9.270 | 9.320 | 9.320 | 1,451,973 |
| Mar 17, 2025 | 9.360 | 9.420 | 9.170 | 9.380 | 9.380 | 1,895,989 |
| Mar 14, 2025 | 9.080 | 9.370 | 8.990 | 9.370 | 9.370 | 3,496,070 |
| Mar 13, 2025 | 9.180 | 9.190 | 9.000 | 9.010 | 9.010 | 1,369,916 |
| Mar 12, 2025 | 9.190 | 9.220 | 9.000 | 9.020 | 9.020 | 1,330,200 |
| Mar 11, 2025 | 9.160 | 9.280 | 9.020 | 9.180 | 9.180 | 663,419 |
| Mar 10, 2025 | 9.200 | 9.290 | 9.060 | 9.170 | 9.170 | 1,501,214 |
| Mar 7, 2025 | 9.270 | 9.360 | 9.180 | 9.200 | 9.200 | 1,555,062 |
| Mar 6, 2025 | 9.330 | 9.360 | 9.220 | 9.290 | 9.290 | 1,847,740 |
| Mar 5, 2025 | 9.530 | 9.630 | 9.220 | 9.330 | 9.330 | 1,188,430 |
| Mar 4, 2025 | 9.650 | 9.650 | 9.350 | 9.400 | 9.400 | 746,500 |
| Mar 3, 2025 | 9.430 | 9.750 | 9.330 | 9.650 | 9.650 | 1,797,874 |
| Feb 28, 2025 | 9.670 | 9.670 | 9.300 | 9.370 | 9.370 | 3,099,813 |
| Feb 27, 2025 | 9.510 | 9.880 | 9.510 | 9.670 | 9.670 | 3,285,556 |
| Feb 26, 2025 | 9.090 | 9.640 | 9.080 | 9.550 | 9.550 | 4,329,299 |
| Feb 25, 2025 | 9.020 | 9.100 | 8.960 | 8.980 | 8.980 | 1,424,190 |
| Feb 24, 2025 | 9.110 | 9.210 | 9.020 | 9.100 | 9.100 | 1,366,734 |
| Feb 21, 2025 | 9.160 | 9.220 | 8.990 | 9.130 | 9.130 | 1,399,979 |
| Feb 20, 2025 | 9.140 | 9.220 | 8.950 | 9.160 | 9.160 | 1,285,940 |
| Feb 19, 2025 | 9.060 | 9.150 | 8.940 | 9.050 | 9.050 | 1,292,975 |
| Feb 18, 2025 | 9.310 | 9.310 | 9.110 | 9.150 | 9.150 | 1,036,216 |
| Feb 17, 2025 | 9.150 | 9.330 | 8.870 | 9.310 | 9.310 | 2,705,118 |
| Feb 14, 2025 | 9.240 | 9.510 | 9.050 | 9.150 | 9.150 | 2,362,445 |
| Feb 13, 2025 | 9.700 | 9.720 | 9.200 | 9.240 | 9.240 | 3,241,053 |
| Feb 12, 2025 | 9.230 | 9.680 | 9.220 | 9.670 | 9.670 | 5,393,055 |
| Feb 11, 2025 | 9.190 | 9.900 | 9.060 | 9.220 | 9.220 | 7,136,654 |
| Feb 10, 2025 | 8.810 | 9.130 | 8.810 | 9.020 | 9.020 | 876,912 |
| Feb 7, 2025 | 8.900 | 9.030 | 8.790 | 8.920 | 8.920 | 1,339,958 |
| Feb 6, 2025 | 8.720 | 8.850 | 8.720 | 8.800 | 8.800 | 1,975,200 |
| Feb 5, 2025 | 8.840 | 8.840 | 8.590 | 8.700 | 8.700 | 2,453,739 |
| Feb 4, 2025 | 9.050 | 9.080 | 8.580 | 8.770 | 8.770 | 1,994,109 |
| Feb 3, 2025 | 8.940 | 9.110 | 8.760 | 9.040 | 9.040 | 1,679,511 |
| Jan 28, 2025 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | - |
| Jan 27, 2025 | 9.000 | 9.090 | 8.780 | 8.840 | 8.840 | 1,510,227 |
| Jan 24, 2025 | 9.080 | 9.140 | 8.930 | 8.970 | 8.970 | 2,576,750 |
| Jan 23, 2025 | 9.180 | 9.370 | 9.050 | 9.050 | 9.050 | 867,675 |
| Jan 22, 2025 | 9.370 | 9.370 | 9.240 | 9.240 | 9.240 | 1,035,023 |
| Jan 21, 2025 | 9.250 | 9.400 | 9.210 | 9.380 | 9.380 | 718,152 |
| Jan 20, 2025 | 9.440 | 9.440 | 9.250 | 9.250 | 9.250 | 449,370 |
| Jan 17, 2025 | 9.160 | 9.370 | 9.030 | 9.310 | 9.310 | 2,086,645 |
| Jan 16, 2025 | 9.190 | 9.300 | 8.990 | 9.160 | 9.160 | 1,619,819 |
| Jan 15, 2025 | 9.590 | 9.590 | 9.030 | 9.120 | 9.120 | 2,246,000 |
| Jan 14, 2025 | 9.380 | 9.550 | 9.350 | 9.370 | 9.370 | 594,203 |
| Jan 13, 2025 | 9.460 | 9.570 | 9.340 | 9.370 | 9.370 | 1,507,570 |
| Jan 10, 2025 | 9.920 | 10.220 | 9.480 | 9.550 | 9.550 | 4,577,200 |
| Jan 9, 2025 | 9.380 | 9.500 | 9.360 | 9.450 | 9.450 | 1,033,566 |
| Jan 8, 2025 | 9.400 | 9.480 | 9.320 | 9.390 | 9.390 | 2,589,491 |
| Jan 7, 2025 | 9.710 | 9.820 | 9.310 | 9.500 | 9.500 | 3,263,600 |
| Jan 6, 2025 | 10.120 | 10.360 | 9.690 | 9.710 | 9.710 | 2,875,867 |
| Jan 3, 2025 | 10.100 | 10.180 | 9.970 | 10.000 | 10.000 | 837,060 |
| Jan 2, 2025 | 10.180 | 10.180 | 9.830 | 10.060 | 10.060 | 1,907,371 |
| Dec 31, 2024 | 10.260 | 10.260 | 10.260 | 10.260 | 10.260 | - |
| Dec 30, 2024 | 10.340 | 10.440 | 10.040 | 10.280 | 10.280 | 1,594,389 |
| Dec 27, 2024 | 10.420 | 10.480 | 10.160 | 10.380 | 10.380 | 1,943,505 |
| Dec 24, 2024 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | - |
| Dec 23, 2024 | 10.620 | 10.820 | 10.340 | 10.460 | 10.460 | 2,692,000 |
| Dec 20, 2024 | 10.500 | 10.700 | 10.480 | 10.620 | 10.620 | 1,318,001 |
| Dec 19, 2024 | 10.520 | 10.660 | 10.500 | 10.540 | 10.540 | 2,759,000 |
| Dec 18, 2024 | 10.400 | 10.760 | 10.400 | 10.580 | 10.580 | 1,070,344 |
| Dec 17, 2024 | 11.120 | 11.240 | 10.440 | 10.500 | 10.500 | 4,982,200 |
| Dec 16, 2024 | 10.820 | 11.180 | 10.680 | 11.120 | 11.120 | 2,506,832 |
| Dec 13, 2024 | 11.000 | 11.060 | 10.840 | 10.860 | 10.860 | 1,370,000 |
| Dec 12, 2024 | 11.060 | 11.220 | 10.900 | 11.020 | 11.020 | 1,795,788 |
| Dec 11, 2024 | 11.060 | 11.340 | 10.840 | 11.100 | 11.100 | 2,293,371 |
| Dec 10, 2024 | 0.04 Dividend | |||||
| Dec 10, 2024 | 11.240 | 11.240 | 10.600 | 10.920 | 10.920 | 3,846,895 |
| Dec 9, 2024 | 11.180 | 11.180 | 10.780 | 11.000 | 10.960 | 3,971,750 |
| Dec 6, 2024 | 11.440 | 11.540 | 11.020 | 11.200 | 11.159 | 3,308,469 |
| Dec 5, 2024 | 11.680 | 11.700 | 11.340 | 11.440 | 11.398 | 3,289,645 |
| Dec 4, 2024 | 11.980 | 11.980 | 11.620 | 11.760 | 11.717 | 3,413,006 |
| Dec 3, 2024 | 12.080 | 12.080 | 11.620 | 11.820 | 11.777 | 4,664,267 |
| Dec 2, 2024 | 12.400 | 12.440 | 11.840 | 11.960 | 11.917 | 4,375,700 |
| Nov 29, 2024 | 12.200 | 12.500 | 12.020 | 12.360 | 12.315 | 5,776,395 |
| Nov 28, 2024 | 11.580 | 12.400 | 11.360 | 12.140 | 12.096 | 15,189,897 |
| Nov 27, 2024 | 9.950 | 12.880 | 9.900 | 11.640 | 11.598 | 42,918,892 |
| Nov 26, 2024 | 9.970 | 10.380 | 9.600 | 9.740 | 9.705 | 7,160,825 |
| Nov 25, 2024 | 10.500 | 10.780 | 9.990 | 10.080 | 10.043 | 9,050,729 |
| Nov 22, 2024 | 10.280 | 10.700 | 10.220 | 10.520 | 10.482 | 4,104,800 |
| Nov 21, 2024 | 10.540 | 10.820 | 10.200 | 10.320 | 10.282 | 7,752,597 |
| Nov 20, 2024 | 10.560 | 10.560 | 10.280 | 10.540 | 10.502 | 4,485,161 |
| Nov 19, 2024 | 10.300 | 10.640 | 9.860 | 10.560 | 10.522 | 5,472,733 |
| Nov 18, 2024 | 10.540 | 10.800 | 10.300 | 10.600 | 10.561 | 3,872,992 |
| Nov 15, 2024 | 10.660 | 11.060 | 10.520 | 10.520 | 10.482 | 4,550,760 |
| Nov 14, 2024 | 10.460 | 11.000 | 10.240 | 10.620 | 10.581 | 7,204,847 |
| Nov 13, 2024 | 9.800 | 10.660 | 9.790 | 10.460 | 10.422 | 6,901,561 |
| Nov 12, 2024 | 10.200 | 10.220 | 9.620 | 9.990 | 9.954 | 10,882,507 |
| Nov 11, 2024 | 10.080 | 10.220 | 9.700 | 10.200 | 10.163 | 5,326,924 |
| Nov 8, 2024 | 9.860 | 10.260 | 9.610 | 10.000 | 9.964 | 8,191,577 |
| Nov 7, 2024 | 9.780 | 10.760 | 9.310 | 9.900 | 9.864 | 26,228,164 |
| Nov 6, 2024 | 9.390 | 9.850 | 9.350 | 9.780 | 9.744 | 8,578,123 |
| Nov 5, 2024 | 9.050 | 9.370 | 8.950 | 9.340 | 9.306 | 5,437,152 |
| Nov 4, 2024 | 8.600 | 9.250 | 8.600 | 9.050 | 9.017 | 7,514,157 |
| Nov 1, 2024 | 8.820 | 8.930 | 8.470 | 8.600 | 8.569 | 10,174,588 |
| Oct 31, 2024 | 8.700 | 9.180 | 8.380 | 8.810 | 8.778 | 9,873,941 |
| Oct 30, 2024 | 8.300 | 8.850 | 8.300 | 8.790 | 8.758 | 7,655,212 |
| Oct 29, 2024 | 8.190 | 8.490 | 8.190 | 8.280 | 8.250 | 6,776,677 |
| Oct 28, 2024 | 7.800 | 8.400 | 7.740 | 8.180 | 8.150 | 10,220,836 |
| Oct 25, 2024 | 7.050 | 7.950 | 7.050 | 7.760 | 7.732 | 11,087,389 |
| Oct 24, 2024 | 7.000 | 7.060 | 6.860 | 7.050 | 7.024 | 7,953,185 |
| Oct 23, 2024 | 6.970 | 7.020 | 6.760 | 7.010 | 6.985 | 6,762,684 |
| Oct 22, 2024 | 6.640 | 6.910 | 6.610 | 6.870 | 6.845 | 4,468,458 |
| Oct 21, 2024 | 6.500 | 6.860 | 6.490 | 6.610 | 6.586 | 3,935,869 |
| Oct 18, 2024 | 6.410 | 6.530 | 6.310 | 6.500 | 6.476 | 4,245,472 |
| Oct 17, 2024 | 6.550 | 6.660 | 6.390 | 6.410 | 6.387 | 5,209,000 |
| Oct 16, 2024 | 6.450 | 6.570 | 6.330 | 6.490 | 6.466 | 6,397,754 |
| Oct 15, 2024 | 6.690 | 6.710 | 6.280 | 6.440 | 6.417 | 23,719,100 |
| Oct 14, 2024 | 6.250 | 6.740 | 6.210 | 6.710 | 6.686 | 7,986,077 |
| Oct 10, 2024 | 6.080 | 6.400 | 6.080 | 6.370 | 6.347 | 11,236,293 |
| Oct 9, 2024 | 6.050 | 6.360 | 5.860 | 6.040 | 6.018 | 14,011,325 |
| Oct 8, 2024 | 6.420 | 6.480 | 5.670 | 5.990 | 5.968 | 14,207,975 |
| Oct 7, 2024 | 6.200 | 6.420 | 6.010 | 6.420 | 6.397 | 9,369,060 |
| Oct 4, 2024 | 5.750 | 6.080 | 5.550 | 6.000 | 5.978 | 10,662,000 |
| Oct 3, 2024 | 5.710 | 5.800 | 5.420 | 5.700 | 5.679 | 14,877,242 |
| Oct 2, 2024 | 5.530 | 5.690 | 5.450 | 5.640 | 5.619 | 16,794,018 |
| Sep 30, 2024 | 5.430 | 5.700 | 5.360 | 5.530 | 5.510 | 14,982,600 |
| Sep 27, 2024 | 5.170 | 5.410 | 5.100 | 5.380 | 5.360 | 15,206,000 |
| Sep 26, 2024 | 4.900 | 5.090 | 4.820 | 5.090 | 5.071 | 7,283,134 |
| Sep 25, 2024 | 4.900 | 4.950 | 4.810 | 4.860 | 4.842 | 3,781,500 |
| Sep 24, 2024 | 4.580 | 4.840 | 4.580 | 4.780 | 4.763 | 4,751,399 |
| Sep 23, 2024 | 4.720 | 4.790 | 4.520 | 4.520 | 4.504 | 9,181,427 |
| Sep 20, 2024 | 4.760 | 4.820 | 4.690 | 4.690 | 4.673 | 11,274,550 |
| Sep 19, 2024 | 4.650 | 4.800 | 4.530 | 4.770 | 4.753 | 5,395,606 |
| Sep 17, 2024 | 4.620 | 4.670 | 4.530 | 4.580 | 4.563 | 1,320,800 |
| Sep 16, 2024 | 4.730 | 4.730 | 4.470 | 4.620 | 4.603 | 1,240,549 |
| Sep 13, 2024 | 4.680 | 4.730 | 4.640 | 4.670 | 4.653 | 949,027 |
| Sep 12, 2024 | 4.740 | 4.760 | 4.620 | 4.650 | 4.633 | 1,376,000 |
| Sep 11, 2024 | 4.650 | 4.690 | 4.580 | 4.670 | 4.653 | 1,731,500 |
| Sep 10, 2024 | 4.740 | 4.750 | 4.560 | 4.710 | 4.693 | 2,602,340 |
| Sep 9, 2024 | 4.750 | 5.000 | 4.620 | 4.700 | 4.683 | 2,119,395 |
| Sep 5, 2024 | 4.870 | 4.930 | 4.810 | 4.930 | 4.912 | 2,080,572 |
| Sep 4, 2024 | 4.720 | 4.900 | 4.720 | 4.840 | 4.822 | 973,948 |
| Sep 3, 2024 | 4.860 | 4.920 | 4.780 | 4.870 | 4.852 | 1,068,000 |
| Sep 2, 2024 | 4.890 | 4.930 | 4.800 | 4.850 | 4.832 | 1,355,859 |
| Aug 30, 2024 | 4.920 | 4.970 | 4.850 | 4.850 | 4.832 | 2,980,495 |
| Aug 29, 2024 | 4.820 | 4.830 | 4.620 | 4.810 | 4.793 | 5,108,111 |
| Aug 28, 2024 | 4.930 | 4.940 | 4.740 | 4.750 | 4.733 | 1,348,131 |
| Aug 27, 2024 | 4.930 | 4.930 | 4.730 | 4.880 | 4.862 | 2,330,001 |
| Aug 26, 2024 | 4.800 | 4.880 | 4.770 | 4.800 | 4.783 | 1,750,000 |
| Aug 23, 2024 | 0.063 Dividend | |||||
| Aug 23, 2024 | 5.000 | 5.040 | 4.790 | 4.840 | 4.822 | 1,429,900 |
| Aug 22, 2024 | 5.120 | 5.210 | 5.030 | 5.040 | 4.959 | 1,766,953 |
| Aug 21, 2024 | 5.050 | 5.090 | 5.000 | 5.050 | 4.969 | 2,146,451 |
| Aug 20, 2024 | 5.120 | 5.120 | 5.020 | 5.090 | 5.008 | 1,872,380 |
| Aug 19, 2024 | 5.190 | 5.250 | 5.100 | 5.130 | 5.047 | 929,700 |
| Aug 16, 2024 | 5.280 | 5.280 | 5.130 | 5.190 | 5.106 | 1,120,000 |
| Aug 15, 2024 | 5.290 | 5.390 | 5.220 | 5.220 | 5.136 | 2,550,755 |
| Aug 14, 2024 | 5.340 | 5.390 | 5.290 | 5.290 | 5.205 | 444,000 |
| Aug 13, 2024 | 5.420 | 5.420 | 5.310 | 5.350 | 5.264 | 6,724,864 |
| Aug 12, 2024 | 5.320 | 5.360 | 5.260 | 5.330 | 5.244 | 2,285,834 |
| Aug 9, 2024 | 5.260 | 5.410 | 5.260 | 5.360 | 5.274 | 707,230 |
| Aug 8, 2024 | 5.390 | 5.390 | 5.230 | 5.350 | 5.264 | 698,552 |
| Aug 7, 2024 | 5.300 | 5.390 | 5.260 | 5.330 | 5.244 | 2,892,740 |
| Aug 6, 2024 | 5.240 | 5.400 | 5.210 | 5.340 | 5.254 | 1,210,670 |
| Aug 5, 2024 | 5.200 | 5.320 | 5.100 | 5.220 | 5.136 | 1,025,439 |
| Aug 2, 2024 | 5.580 | 5.580 | 5.260 | 5.320 | 5.234 | 1,801,657 |
| Aug 1, 2024 | 5.750 | 5.750 | 5.590 | 5.600 | 5.510 | 1,168,526 |
| Jul 31, 2024 | 5.440 | 5.680 | 5.410 | 5.610 | 5.520 | 1,942,200 |
| Jul 30, 2024 | 5.370 | 5.490 | 5.340 | 5.400 | 5.313 | 1,612,808 |
| Jul 29, 2024 | 5.390 | 5.490 | 5.370 | 5.420 | 5.333 | 780,000 |
| Jul 26, 2024 | 5.350 | 5.400 | 5.320 | 5.390 | 5.303 | 556,000 |
| Jul 25, 2024 | 5.450 | 5.450 | 5.250 | 5.360 | 5.274 | 1,354,000 |
| Jul 24, 2024 | 5.530 | 5.530 | 5.270 | 5.340 | 5.254 | 2,312,000 |
| Jul 23, 2024 | 5.510 | 5.600 | 5.460 | 5.480 | 5.392 | 1,036,774 |
| Jul 22, 2024 | 5.510 | 5.550 | 5.460 | 5.510 | 5.421 | 2,700,449 |
| Jul 19, 2024 | 5.660 | 5.680 | 5.510 | 5.530 | 5.441 | 942,000 |
| Jul 18, 2024 | 5.590 | 5.660 | 5.500 | 5.650 | 5.559 | 1,480,000 |
| Jul 17, 2024 | 5.650 | 5.680 | 5.580 | 5.600 | 5.510 | 3,114,855 |
| Jul 16, 2024 | 5.800 | 5.800 | 5.560 | 5.580 | 5.490 | 2,422,000 |
| Jul 15, 2024 | 5.970 | 5.970 | 5.680 | 5.740 | 5.648 | 2,373,277 |
| Jul 12, 2024 | 5.680 | 5.850 | 5.680 | 5.850 | 5.756 | 2,719,389 |
| Jul 11, 2024 | 5.500 | 5.650 | 5.420 | 5.640 | 5.549 | 2,184,000 |
| Jul 10, 2024 | 5.630 | 5.630 | 5.400 | 5.400 | 5.313 | 1,237,309 |
| Jul 9, 2024 | 5.570 | 5.670 | 5.460 | 5.480 | 5.392 | 2,030,830 |
| Jul 8, 2024 | 5.590 | 5.610 | 5.470 | 5.570 | 5.480 | 930,943 |
| Jul 5, 2024 | 5.600 | 5.630 | 5.510 | 5.590 | 5.500 | 2,734,619 |
| Jul 4, 2024 | 5.750 | 5.750 | 5.570 | 5.600 | 5.510 | 3,319,774 |
| Jul 3, 2024 | 5.920 | 5.920 | 5.700 | 5.750 | 5.657 | 5,324,000 |
| Jul 2, 2024 | 6.040 | 6.040 | 5.850 | 5.920 | 5.825 | 1,328,807 |
| Jun 28, 2024 | 5.980 | 6.020 | 5.860 | 5.900 | 5.805 | 1,071,158 |
| Jun 27, 2024 | 6.040 | 6.140 | 5.940 | 5.980 | 5.884 | 1,893,270 |
| Jun 26, 2024 | 6.200 | 6.200 | 5.980 | 6.040 | 5.943 | 3,180,000 |
| Jun 25, 2024 | 6.180 | 6.300 | 6.030 | 6.170 | 6.071 | 1,675,017 |
| Jun 24, 2024 | 6.370 | 6.370 | 6.080 | 6.180 | 6.081 | 1,371,312 |
| Jun 21, 2024 | 6.400 | 6.460 | 6.360 | 6.370 | 6.268 | 2,230,200 |
| Jun 20, 2024 | 6.590 | 6.600 | 6.390 | 6.450 | 6.346 | 3,220,812 |
| Jun 19, 2024 | 6.460 | 6.610 | 6.450 | 6.590 | 6.484 | 1,449,300 |
| Jun 18, 2024 | 6.560 | 6.560 | 6.450 | 6.480 | 6.376 | 4,667,548 |
| Jun 17, 2024 | 6.580 | 6.590 | 6.500 | 6.520 | 6.415 | 1,049,585 |
| Jun 14, 2024 | 6.670 | 6.670 | 6.580 | 6.580 | 6.474 | 1,233,513 |
| Jun 13, 2024 | 6.650 | 6.740 | 6.620 | 6.670 | 6.563 | 1,275,659 |
| Jun 12, 2024 | 6.700 | 6.700 | 6.560 | 6.590 | 6.484 | 1,245,830 |
| Jun 11, 2024 | 6.830 | 6.830 | 6.620 | 6.700 | 6.592 | 2,679,162 |
| Jun 7, 2024 | 6.910 | 7.050 | 6.770 | 6.830 | 6.720 | 3,756,062 |
| Jun 6, 2024 | 7.100 | 7.180 | 7.040 | 7.070 | 6.956 | 2,934,000 |
| Jun 5, 2024 | 7.180 | 7.200 | 6.930 | 7.050 | 6.937 | 3,810,951 |
| Jun 4, 2024 | 7.040 | 7.470 | 7.020 | 7.180 | 7.064 | 3,743,430 |
| Jun 3, 2024 | 6.730 | 7.270 | 6.720 | 7.030 | 6.917 | 4,468,570 |
| May 31, 2024 | 6.990 | 6.990 | 6.620 | 6.640 | 6.533 | 2,013,759 |
| May 30, 2024 | 6.970 | 7.100 | 6.910 | 6.990 | 6.878 | 1,736,120 |
| May 29, 2024 | 7.000 | 7.080 | 6.960 | 6.980 | 6.868 | 1,482,400 |
| May 28, 2024 | 7.050 | 7.070 | 6.820 | 6.950 | 6.838 | 1,368,000 |
| May 27, 2024 | 7.060 | 7.140 | 6.850 | 7.050 | 6.937 | 1,494,860 |
| May 24, 2024 | 7.260 | 7.290 | 6.950 | 7.060 | 6.946 | 3,188,536 |
| May 23, 2024 | 7.360 | 7.430 | 7.220 | 7.340 | 7.222 | 4,388,545 |
| May 22, 2024 | 6.990 | 7.600 | 6.990 | 7.430 | 7.310 | 8,075,223 |
| May 21, 2024 | 7.250 | 7.380 | 6.860 | 6.990 | 6.878 | 4,510,000 |
| May 20, 2024 | 6.720 | 7.510 | 6.710 | 7.250 | 7.133 | 6,308,370 |
| May 17, 2024 | 6.350 | 6.600 | 6.300 | 6.500 | 6.395 | 4,124,907 |
| May 16, 2024 | 6.180 | 6.280 | 6.150 | 6.260 | 6.159 | 2,274,095 |
| May 14, 2024 | 6.370 | 6.390 | 6.140 | 6.160 | 6.061 | 2,328,055 |
| May 13, 2024 | 6.180 | 6.360 | 6.140 | 6.350 | 6.248 | 966,640 |
| May 10, 2024 | 6.330 | 6.370 | 6.200 | 6.220 | 6.120 | 1,329,577 |
| May 9, 2024 | 6.130 | 6.240 | 6.070 | 6.210 | 6.110 | 1,514,475 |
Related Tickers
2319.HK China Mengniu Dairy Company Limited
18.680
-2.20%
1475.HK NISSIN FOODS
6.750
-1.46%
0322.HK TINGYI
13.340
+0.45%
0288.HK WH GROUP
6.850
-4.73%
1497.HK YAN PALACE
6.500
-0.46%
1717.HK AUSNUTRIA
1.960
+0.51%
1579.HK YIHAI INTL
13.580
-1.02%
6186.HK China Feihe Limited
5.830
-0.17%
4707.KL Nestlé (Malaysia) Berhad
84.50
-2.33%
0151.HK WANT WANT CHINA
5.200
+1.17%