Vitasoy International Holdings Ltd (0345)

0345
🏛️ Hong Kong →
8.48
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:40 8.36 8.36 8.36 8.36 2.0K
09:45 8.32 8.35 8.32 8.32 30.0K
09:50 8.35 8.36 8.35 8.36 24.0K
09:55 8.37 8.37 8.37 8.37 18.0K
10:00 8.36 8.45 8.36 8.44 120.0K
10:05 8.41 8.41 8.40 8.41 78.0K
10:10 8.39 8.41 8.39 8.39 20.0K
10:15 8.40 8.40 8.40 8.40 30.0K
10:20 8.41 8.42 8.41 8.42 30.0K
10:25 8.44 8.49 8.44 8.47 88.0K
10:30 8.49 8.58 8.49 8.58 252.0K
10:35 8.58 8.59 8.58 8.58 192.0K
10:40 8.59 8.59 8.57 8.57 114.0K
10:45 8.55 8.57 8.52 8.52 26.0K
10:50 8.53 8.55 8.53 8.53 66.0K
10:55 8.52 8.56 8.52 8.56 88.0K
11:00 8.55 8.55 8.55 8.55 24.0K
11:05 8.54 8.55 8.54 8.55 32.0K
11:10 8.54 8.54 8.54 8.54 10.0K
11:20 8.55 8.55 8.54 8.55 17.3K
11:35 8.54 8.56 8.54 8.56 48.0K
11:40 8.55 8.55 8.55 8.55 26.0K
11:45 8.56 8.56 8.55 8.55 14.0K
11:50 8.56 8.56 8.56 8.56 62.0K
11:55 8.57 8.57 8.57 8.57 30.0K
13:00 8.58 8.58 8.58 8.58 20.0K
13:05 8.57 8.59 8.57 8.59 14.0K
13:10 8.58 8.58 8.57 8.57 44.0K
13:20 8.58 8.58 8.58 8.58 2.0K
13:25 8.56 8.56 8.53 8.53 72.0K
13:35 8.54 8.55 8.54 8.55 10.0K
13:40 8.56 8.56 8.56 8.56 64.0K
14:05 8.55 8.55 8.54 8.55 60.0K
14:40 8.53 8.54 8.53 8.54 12.0K
14:50 8.55 8.55 8.55 8.55 18.0K
15:00 8.54 8.54 8.54 8.54 2.0K
15:05 8.53 8.54 8.46 8.49 134.0K
15:10 8.47 8.47 8.46 8.46 62.0K
15:15 8.47 8.47 8.47 8.47 8.0K
15:20 8.46 8.49 8.46 8.46 12.0K
15:25 8.45 8.45 8.43 8.43 52.0K
15:30 8.44 8.48 8.44 8.48 72.0K
15:40 8.49 8.49 8.48 8.48 4.0K
15:45 8.49 8.49 8.49 8.49 56.0K
15:50 8.50 8.53 8.47 8.47 122.0K
15:55 8.50 8.50 8.45 8.48 94.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 8.36 8.59 8.32 8.48 2.4M
2025-09-25 8.33 8.37 8.26 8.33 4.6M
2025-09-24 8.43 8.43 8.28 8.28 3.1M
2025-09-23 8.30 8.42 8.30 8.41 9.1M
2025-09-22 8.54 8.54 8.27 8.39 5.1M
2025-09-19 8.56 8.63 8.44 8.48 5.1M
2025-09-18 8.67 8.69 8.50 8.57 5.2M
2025-09-17 8.78 8.78 8.58 8.66 3.4M
2025-09-16 8.78 8.79 8.70 8.73 3.5M
2025-09-15 8.99 8.99 8.70 8.73 7.3M
2025-09-12 9.24 9.24 8.94 8.94 8.7M
2025-09-11 9.20 9.28 9.11 9.19 2.2M
2025-09-10 9.15 9.37 9.08 9.19 5.2M
2025-09-09 9.07 9.07 9.00 9.03 2.3M
2025-09-08 9.02 9.14 9.02 9.08 2.3M
2025-09-05 9.09 9.09 8.92 9.01 3.9M
2025-09-04 9.04 9.08 9.00 9.03 2.6M
2025-09-03 9.20 9.21 9.00 9.02 3.4M
2025-09-02 9.16 9.29 9.14 9.17 3.4M
2025-09-01 9.19 9.20 9.06 9.16 2.4M
2025-08-29 9.07 9.21 9.06 9.13 2.5M
2025-08-28 9.23 9.23 9.02 9.04 10.0M
2025-08-27 9.32 9.35 9.18 9.22 5.0M
2025-08-26 9.37 9.37 9.28 9.30 3.7M
2025-08-25 9.34 9.44 9.30 9.33 2.0M
2025-08-22 9.43 9.45 9.26 9.30 6.0M
2025-08-21 9.50 9.56 9.40 9.44 2.1M
2025-08-20 9.52 9.59 9.44 9.58 2.6M
2025-08-19 9.43 9.51 9.36 9.49 2.4M
2025-08-18 9.46 9.52 9.36 9.46 2.6M
2025-08-15 9.84 9.92 9.43 9.46 3.9M
2025-08-14 9.55 10.30 9.55 9.87 11.1M
2025-08-13 9.30 9.60 9.30 9.55 5.1M
2025-08-12 9.29 9.34 9.26 9.29 0.7M
2025-08-11 9.26 9.32 9.19 9.29 1.9M
2025-08-08 9.47 9.47 9.26 9.26 2.0M
2025-08-07 9.26 9.54 9.26 9.48 4.9M
2025-08-06 9.27 9.31 9.25 9.26 0.7M
2025-08-05 9.18 9.36 9.17 9.31 2.1M
2025-08-04 9.17 9.23 9.08 9.18 1.4M
2025-08-01 9.18 9.22 9.14 9.17 6.1M
2025-07-31 9.26 9.27 9.16 9.18 7.4M
2025-07-30 9.30 9.30 9.20 9.24 5.3M
2025-07-29 9.32 9.33 9.22 9.29 4.6M
2025-07-28 9.50 9.50 9.28 9.31 2.9M
2025-07-25 9.50 9.65 9.38 9.48 3.7M
2025-07-24 9.28 9.63 9.28 9.49 6.7M
2025-07-23 9.30 9.32 9.23 9.26 4.5M
2025-07-22 9.31 9.33 9.25 9.30 2.0M
2025-07-21 9.30 9.33 9.26 9.32 2.7M
2025-07-18 9.33 9.41 9.25 9.26 4.8M
2025-07-17 9.41 9.53 9.33 9.33 1.6M
2025-07-16 9.44 9.52 9.38 9.45 3.1M
2025-07-15 9.54 9.63 9.39 9.40 2.7M
2025-07-14 9.34 9.56 9.27 9.54 2.8M
2025-07-11 9.29 9.36 9.26 9.32 2.8M
2025-07-10 9.35 9.35 9.21 9.27 2.3M
2025-07-09 9.31 9.36 9.22 9.27 2.7M
2025-07-08 9.72 9.73 9.25 9.31 6.7M
2025-07-07 9.29 9.98 9.16 9.72 14.2M
2025-07-04 9.32 9.34 9.15 9.25 8.3M
2025-07-03 9.24 9.32 9.15 9.28 2.3M
2025-07-02 9.18 9.44 9.18 9.24 2.6M
2025-06-30 9.14 9.20 9.14 9.18 3.2M
2025-06-27 9.25 9.25 9.05 9.15 8.2M
2025-06-26 9.07 9.33 9.00 9.17 6.2M
2025-06-25 9.40 9.40 8.88 9.06 16.1M
2025-06-24 9.32 9.67 9.32 9.36 2.7M
2025-06-23 9.38 9.53 9.21 9.51 2.4M
2025-06-20 9.21 9.40 9.21 9.34 5.1M
2025-06-19 9.40 9.41 9.13 9.27 3.5M
2025-06-18 9.35 9.47 9.34 9.41 0.8M
2025-06-17 9.50 9.63 9.32 9.41 2.0M
2025-06-16 9.35 9.52 9.15 9.48 3.4M
2025-06-13 9.51 9.51 9.31 9.39 2.1M
2025-06-12 9.54 9.57 9.36 9.41 1.7M
2025-06-11 9.50 9.67 9.30 9.61 2.5M
2025-06-10 9.70 9.80 9.39 9.41 4.0M
2025-06-09 9.30 9.80 9.30 9.74 3.8M
2025-06-06 9.29 9.35 9.16 9.30 1.1M
2025-06-05 9.45 9.55 9.25 9.29 1.3M
2025-06-04 9.45 9.52 9.35 9.37 0.9M
2025-06-03 9.67 9.75 9.42 9.45 1.4M
2025-06-02 9.27 9.65 9.06 9.64 3.2M
2025-05-30 9.24 9.24 9.08 9.08 1.3M
2025-05-29 9.20 9.35 9.19 9.29 1.3M
2025-05-28 9.26 9.35 9.10 9.20 1.6M
2025-05-27 9.45 9.59 9.19 9.29 2.4M
2025-05-26 9.12 9.55 9.07 9.35 6.5M
2025-05-23 9.10 9.21 9.08 9.10 1.9M
2025-05-22 9.10 9.15 9.03 9.15 1.5M
2025-05-21 9.19 9.20 9.08 9.10 1.4M
2025-05-20 9.27 9.35 9.17 9.19 1.1M
2025-05-19 9.38 9.38 9.21 9.27 2.1M
2025-05-16 9.50 9.50 9.21 9.35 1.4M
2025-05-15 9.52 9.59 9.33 9.44 1.2M
2025-05-14 9.60 9.74 9.53 9.59 1.1M
2025-05-13 9.81 9.87 9.58 9.61 1.5M
2025-05-12 9.99 9.99 9.76 9.81 0.8M
2025-05-09 9.84 9.94 9.80 9.84 0.6M
2025-05-08 10.00 10.00 9.73 9.79 1.2M
2025-05-07 10.24 10.30 9.89 9.89 1.5M
2025-05-06 10.12 10.34 10.08 10.18 0.9M
2025-05-02 10.00 10.36 10.00 10.22 1.1M
2025-04-30 10.14 10.52 10.00 10.00 1.8M
2025-04-29 10.22 10.40 10.06 10.20 1.4M
2025-04-28 9.66 10.60 9.66 10.24 6.0M
2025-04-25 10.00 10.00 9.66 9.68 3.5M
2025-04-24 9.98 10.00 9.86 9.97 0.8M
2025-04-23 9.88 10.00 9.81 9.93 1.1M
2025-04-22 10.00 10.00 9.68 9.87 1.6M
2025-04-17 10.00 10.08 9.88 9.95 1.3M
2025-04-16 10.12 10.28 9.92 10.10 1.4M
2025-04-15 10.10 10.28 10.00 10.16 1.2M
2025-04-14 9.90 10.28 9.90 10.04 1.9M
2025-04-11 9.70 10.10 9.70 9.88 1.7M
2025-04-10 9.82 9.95 9.70 9.75 2.0M
2025-04-09 9.38 9.70 9.15 9.66 1.9M
2025-04-08 9.10 9.54 9.10 9.49 3.0M
2025-04-07 9.78 9.78 8.80 9.04 6.3M
2025-04-03 10.18 10.20 9.95 10.16 1.3M
2025-04-02 10.20 10.30 10.06 10.18 1.0M
2025-04-01 10.20 10.38 10.10 10.12 1.2M
2025-03-31 10.28 10.28 9.91 10.04 2.2M
2025-03-28 10.20 10.76 10.12 10.28 2.2M
2025-03-27 10.28 10.50 10.16 10.42 2.2M
2025-03-26 10.62 10.76 9.96 10.26 3.9M
2025-03-25 10.32 10.62 10.06 10.54 3.6M
2025-03-24 9.57 10.34 9.55 10.32 7.9M
2025-03-21 9.74 9.95 9.35 9.50 3.9M
2025-03-20 9.57 9.90 9.41 9.72 4.8M
2025-03-19 9.36 9.52 9.30 9.50 2.2M
2025-03-18 9.44 9.58 9.27 9.32 1.5M
2025-03-17 9.36 9.42 9.17 9.38 1.9M
2025-03-14 9.08 9.37 8.99 9.37 3.5M
2025-03-13 9.18 9.19 9.00 9.01 1.4M
2025-03-12 9.19 9.22 9.00 9.02 1.3M
2025-03-11 9.16 9.28 9.02 9.18 0.7M
2025-03-10 9.20 9.29 9.06 9.17 1.5M
2025-03-07 9.27 9.36 9.18 9.20 1.6M
2025-03-06 9.33 9.36 9.22 9.29 1.8M
2025-03-05 9.53 9.63 9.22 9.33 1.2M
2025-03-04 9.65 9.65 9.35 9.40 0.7M
2025-03-03 9.43 9.75 9.33 9.65 1.8M
2025-02-28 9.67 9.67 9.30 9.37 3.1M
2025-02-27 9.51 9.88 9.51 9.67 3.3M
2025-02-26 9.09 9.64 9.08 9.55 4.3M
2025-02-25 9.02 9.10 8.96 8.98 1.4M
2025-02-24 9.11 9.21 9.02 9.10 1.4M
2025-02-21 9.16 9.22 8.99 9.13 1.4M
2025-02-20 9.14 9.22 8.95 9.16 1.3M
2025-02-19 9.06 9.15 8.94 9.05 1.3M
2025-02-18 9.31 9.31 9.11 9.15 1.0M
2025-02-17 9.15 9.33 8.87 9.31 2.7M
2025-02-14 9.24 9.51 9.05 9.15 2.4M
2025-02-13 9.70 9.72 9.20 9.24 3.2M
2025-02-12 9.23 9.68 9.22 9.67 5.4M
2025-02-11 9.19 9.90 9.06 9.22 7.1M
2025-02-10 8.81 9.13 8.81 9.02 0.9M
2025-02-07 8.90 9.03 8.79 8.92 1.3M
2025-02-06 8.72 8.85 8.72 8.80 2.0M
2025-02-05 8.84 8.84 8.59 8.70 2.5M
2025-02-04 9.05 9.08 8.58 8.77 2.0M
2025-02-03 8.94 9.11 8.76 9.04 1.7M
2025-01-28 8.86 9.06 8.75 8.95 1.0M
2025-01-27 9.00 9.09 8.78 8.84 1.5M
2025-01-24 9.08 9.14 8.93 8.97 2.6M
2025-01-23 9.18 9.37 9.05 9.05 0.9M
2025-01-22 9.37 9.37 9.24 9.24 1.0M
2025-01-21 9.25 9.40 9.21 9.38 0.7M
2025-01-20 9.44 9.44 9.25 9.25 0.4M
2025-01-17 9.16 9.37 9.03 9.31 2.1M
2025-01-16 9.19 9.30 8.99 9.16 1.6M
2025-01-15 9.59 9.59 9.03 9.12 2.2M
2025-01-14 9.38 9.55 9.35 9.37 0.6M
2025-01-13 9.46 9.57 9.34 9.37 1.5M
2025-01-10 9.92 10.22 9.48 9.55 4.6M
2025-01-09 9.38 9.50 9.36 9.45 1.0M
2025-01-08 9.40 9.48 9.32 9.39 2.6M
2025-01-07 9.71 9.82 9.31 9.50 3.3M
2025-01-06 10.12 10.36 9.69 9.71 2.9M
2025-01-03 10.10 10.18 9.97 10.00 0.8M
2025-01-02 10.18 10.18 9.83 10.06 1.9M