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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 7.49 7.79 7.49 7.78 0.8M
2023-12-28 7.10 7.56 7.10 7.55 1.4M
2023-12-27 6.92 7.12 6.90 7.11 1.1M
2023-12-22 6.96 7.06 6.82 6.92 1.8M
2023-12-21 6.80 6.93 6.75 6.93 1.5M
2023-12-20 6.80 6.88 6.68 6.74 1.9M
2023-12-19 7.06 7.10 6.58 6.76 3.6M
2023-12-18 7.33 7.38 7.06 7.15 0.9M
2023-12-15 7.15 7.45 7.15 7.34 3.1M
2023-12-14 7.32 7.33 7.11 7.19 1.5M
2023-12-13 7.20 7.20 6.93 6.96 2.0M
2023-12-12 7.39 7.39 7.11 7.26 1.3M
2023-12-11 7.51 7.54 7.30 7.37 1.0M
2023-12-08 7.65 7.69 7.39 7.51 0.9M
2023-12-07 7.66 7.73 7.55 7.64 0.8M
2023-12-06 7.47 7.91 7.47 7.74 1.2M
2023-12-05 7.76 7.84 7.50 7.57 1.8M
2023-12-04 8.16 8.29 7.76 7.77 1.1M
2023-12-01 8.50 8.50 8.11 8.16 1.6M
2023-11-30 8.39 8.50 8.21 8.50 2.0M
2023-11-29 8.38 8.53 8.36 8.41 0.8M
2023-11-28 9.15 9.15 8.38 8.40 3.5M
2023-11-27 9.12 9.27 9.10 9.27 0.5M
2023-11-24 9.24 9.49 9.14 9.23 1.9M
2023-11-23 9.00 9.30 8.86 9.25 1.1M
2023-11-22 9.23 9.23 8.92 9.01 1.3M
2023-11-21 9.18 9.25 9.00 9.12 0.7M
2023-11-20 9.00 9.18 8.85 9.18 0.7M
2023-11-17 9.13 9.13 8.85 8.88 0.8M
2023-11-16 9.30 9.30 9.03 9.11 0.6M
2023-11-15 9.50 9.58 9.26 9.30 0.6M
2023-11-14 9.40 9.47 9.29 9.39 1.1M
2023-11-13 9.32 9.41 9.20 9.33 1.2M
2023-11-10 9.25 9.36 9.05 9.32 1.3M
2023-11-09 9.13 9.26 9.10 9.22 0.7M
2023-11-08 9.29 9.29 9.05 9.12 0.6M
2023-11-07 9.85 9.86 9.27 9.30 1.1M
2023-11-06 9.75 9.80 9.71 9.80 0.6M
2023-11-03 9.68 9.75 9.68 9.75 0.5M
2023-11-02 9.62 9.68 9.47 9.60 0.3M
2023-11-01 9.58 9.61 9.49 9.50 0.4M
2023-10-31 9.65 9.75 9.48 9.64 0.4M
2023-10-30 9.73 9.88 9.60 9.65 0.6M
2023-10-27 9.56 9.75 9.56 9.74 0.8M
2023-10-26 9.71 9.83 9.56 9.63 0.9M
2023-10-25 9.91 9.91 9.67 9.76 0.6M
2023-10-24 9.68 9.78 9.52 9.68 0.5M
2023-10-20 9.67 9.80 9.57 9.65 0.3M
2023-10-19 9.56 9.90 9.56 9.72 0.8M
2023-10-18 9.61 9.73 9.52 9.71 0.4M
2023-10-17 9.66 9.66 9.51 9.56 0.2M
2023-10-16 9.62 9.62 9.31 9.49 0.7M
2023-10-13 9.70 9.70 9.46 9.56 0.7M
2023-10-12 9.84 9.84 9.62 9.69 1.2M
2023-10-11 9.70 9.87 9.56 9.74 0.7M
2023-10-10 9.70 9.70 9.45 9.62 0.9M
2023-10-09 9.54 9.60 9.48 9.60 1.7M
2023-10-06 9.98 10.00 9.42 9.54 0.7M
2023-10-05 9.70 10.08 9.65 10.04 3.0M
2023-10-04 9.71 9.74 9.53 9.71 1.4M
2023-10-03 9.43 9.76 9.32 9.66 3.1M
2023-09-29 9.11 9.48 9.11 9.48 0.9M
2023-09-28 9.07 9.10 8.92 9.00 1.4M
2023-09-27 9.04 9.10 8.79 9.09 0.9M
2023-09-26 9.58 9.58 9.01 9.03 1.0M
2023-09-25 9.78 9.78 9.45 9.54 0.7M
2023-09-22 9.47 9.59 9.43 9.59 0.7M
2023-09-21 9.51 9.51 9.34 9.50 0.8M
2023-09-20 9.62 9.64 9.48 9.50 0.6M
2023-09-19 9.60 9.80 9.46 9.57 0.7M
2023-09-18 9.70 9.70 9.58 9.66 0.3M
2023-09-15 9.97 9.97 9.67 9.77 0.9M
2023-09-14 10.30 10.30 9.77 9.88 1.0M
2023-09-13 10.02 10.26 9.98 10.06 2.8M
2023-09-12 9.86 10.12 9.75 10.02 3.5M
2023-09-11 9.84 9.96 9.43 9.92 3.3M
2023-09-07 9.87 9.87 9.64 9.84 0.7M
2023-09-06 9.64 9.89 9.55 9.87 1.1M
2023-09-05 9.98 9.99 9.48 9.64 2.1M
2023-09-04 10.20 10.20 9.90 9.94 1.5M
2023-08-31 10.60 10.60 10.08 10.10 1.4M
2023-08-30 10.60 10.80 10.52 10.62 2.7M
2023-08-29 10.28 10.68 10.22 10.60 1.0M
2023-08-28 10.02 10.20 9.99 10.14 0.5M
2023-08-25 10.46 10.46 9.84 10.00 1.3M
2023-08-24 10.54 10.78 10.44 10.50 1.0M
2023-08-23 10.30 10.66 10.30 10.54 0.6M
2023-08-22 10.42 10.70 10.30 10.46 1.4M
2023-08-21 11.00 11.12 10.38 10.42 1.8M
2023-08-18 11.80 11.92 10.94 11.14 2.4M
2023-08-17 11.62 12.16 11.52 11.92 4.1M
2023-08-16 10.98 11.88 10.98 11.74 3.6M
2023-08-15 11.16 11.34 11.08 11.20 2.0M
2023-08-14 11.32 11.48 10.88 11.38 2.9M
2023-08-11 10.72 11.52 10.66 11.32 3.8M
2023-08-10 10.70 10.74 10.60 10.72 1.1M
2023-08-09 10.50 10.76 10.50 10.70 2.0M
2023-08-08 10.40 10.54 10.30 10.46 0.7M
2023-08-07 10.42 10.46 10.32 10.38 0.8M
2023-08-04 10.50 10.62 10.40 10.50 0.5M
2023-08-03 10.46 10.64 10.28 10.50 1.1M
2023-08-02 10.78 10.78 10.28 10.42 2.5M
2023-08-01 10.40 10.88 10.36 10.78 3.2M
2023-07-31 9.90 10.42 9.90 10.34 4.1M
2023-07-28 9.95 9.95 9.75 9.87 2.2M
2023-07-27 9.48 9.95 9.42 9.87 3.1M
2023-07-26 9.67 9.68 9.28 9.34 11.5M
2023-07-25 9.99 9.99 9.66 9.67 3.3M
2023-07-24 9.89 9.90 9.78 9.88 2.1M
2023-07-21 9.65 9.95 9.65 9.88 1.5M
2023-07-20 9.70 9.84 9.62 9.76 0.8M
2023-07-19 9.70 9.70 9.30 9.57 2.8M
2023-07-18 9.90 9.90 9.55 9.59 1.7M
2023-07-14 9.95 10.06 9.60 9.90 1.2M
2023-07-13 9.72 9.90 9.68 9.81 0.5M
2023-07-12 9.87 9.87 9.65 9.66 0.8M
2023-07-11 9.80 9.93 9.78 9.88 1.0M
2023-07-10 9.65 9.85 9.65 9.77 0.8M
2023-07-07 9.60 9.73 9.34 9.53 1.6M
2023-07-06 9.86 9.86 9.61 9.65 1.5M
2023-07-05 9.95 9.95 9.73 9.87 1.4M
2023-07-04 10.02 10.02 9.87 9.95 1.1M
2023-07-03 9.99 10.08 9.80 9.99 1.9M
2023-06-30 9.82 9.96 9.58 9.76 2.8M
2023-06-29 10.40 10.40 9.82 9.82 2.4M
2023-06-28 10.62 10.70 10.36 10.40 1.4M
2023-06-27 10.40 10.88 10.30 10.36 1.6M
2023-06-26 10.16 10.78 10.16 10.68 2.6M
2023-06-23 12.32 12.32 10.10 10.16 7.1M
2023-06-21 12.62 12.62 12.00 12.32 1.6M
2023-06-20 12.86 13.00 12.38 12.62 1.0M
2023-06-19 13.10 13.14 12.76 12.86 0.7M
2023-06-16 12.98 13.30 12.98 13.12 1.8M
2023-06-15 12.42 12.98 12.36 12.98 1.5M
2023-06-14 12.60 12.68 12.28 12.42 1.5M
2023-06-13 12.46 12.50 12.30 12.50 0.9M
2023-06-12 12.60 12.60 12.06 12.14 0.7M
2023-06-09 12.62 12.68 12.44 12.62 1.0M
2023-06-08 12.76 12.80 12.56 12.62 0.6M
2023-06-07 12.68 12.86 12.66 12.80 1.1M
2023-06-06 12.38 12.68 12.30 12.56 0.3M
2023-06-05 12.52 12.70 12.34 12.44 1.0M
2023-06-02 12.50 12.70 12.26 12.34 1.5M
2023-06-01 12.98 12.98 12.24 12.40 1.1M
2023-05-31 12.96 13.00 12.40 12.82 1.6M
2023-05-30 13.00 13.00 12.66 12.96 0.7M
2023-05-29 12.82 13.16 12.82 13.00 0.9M
2023-05-25 13.02 13.02 12.60 12.72 0.7M
2023-05-24 13.28 13.28 12.76 13.00 0.4M
2023-05-23 13.22 13.46 12.92 13.06 0.7M
2023-05-22 13.16 13.36 12.90 13.16 0.7M
2023-05-19 12.78 13.16 12.54 13.16 0.9M
2023-05-18 13.48 13.48 12.86 12.86 0.6M
2023-05-17 13.50 13.50 13.26 13.36 0.6M
2023-05-16 13.52 13.78 13.34 13.40 0.3M
2023-05-15 13.28 13.54 13.28 13.46 0.8M
2023-05-12 13.80 13.80 13.40 13.44 0.9M
2023-05-11 13.78 14.20 13.74 14.00 1.0M
2023-05-10 13.48 13.80 13.28 13.80 0.6M
2023-05-09 13.30 13.58 13.24 13.30 0.3M
2023-05-08 13.60 13.60 13.22 13.30 0.7M
2023-05-05 13.88 13.88 13.66 13.68 0.2M
2023-05-04 13.96 13.96 13.78 13.90 0.4M
2023-05-03 13.84 14.00 13.54 13.96 0.5M
2023-05-02 13.92 14.18 13.76 13.82 0.6M
2023-04-28 13.86 14.04 13.82 13.86 0.4M
2023-04-27 14.02 14.30 13.86 14.00 0.3M
2023-04-26 13.80 14.16 13.52 13.98 1.0M
2023-04-25 14.18 14.18 13.54 13.56 1.7M
2023-04-24 14.50 14.50 13.86 13.88 1.5M
2023-04-21 14.82 14.82 14.26 14.26 0.9M
2023-04-20 14.90 15.10 14.82 15.04 0.4M
2023-04-19 14.94 15.04 14.74 14.90 0.8M
2023-04-18 15.48 15.48 14.92 14.98 0.5M
2023-04-17 15.30 15.40 14.92 15.40 0.6M
2023-04-14 15.50 15.78 14.92 14.96 0.9M
2023-04-13 14.86 15.50 14.84 15.50 1.7M
2023-04-12 14.50 14.90 14.22 14.90 1.5M
2023-04-11 14.50 14.52 14.32 14.44 1.3M
2023-04-06 14.72 14.88 14.52 14.52 1.5M
2023-04-04 15.00 15.02 14.76 14.90 0.7M
2023-04-03 15.24 15.24 14.90 15.06 0.6M
2023-03-31 15.00 15.84 15.00 15.20 1.0M
2023-03-30 15.22 15.22 14.74 14.90 0.9M
2023-03-29 15.34 15.34 15.02 15.14 0.3M
2023-03-28 15.24 15.36 15.06 15.14 0.5M
2023-03-27 15.02 15.28 14.98 15.10 0.5M
2023-03-24 15.44 15.60 15.08 15.12 0.6M
2023-03-23 15.42 15.50 15.28 15.40 0.3M
2023-03-22 15.32 15.68 15.32 15.32 0.7M
2023-03-21 15.38 15.42 15.20 15.32 0.2M
2023-03-20 15.12 15.34 15.10 15.28 0.3M
2023-03-17 15.70 15.70 15.12 15.12 1.2M
2023-03-16 15.76 15.76 15.40 15.56 0.5M
2023-03-15 15.80 15.98 15.52 15.78 0.4M
2023-03-14 15.50 15.66 15.02 15.52 0.6M
2023-03-13 15.58 15.74 15.26 15.40 0.6M
2023-03-10 15.92 16.10 15.58 15.60 0.7M
2023-03-09 16.00 16.20 16.00 16.10 0.6M
2023-03-08 16.22 16.36 15.92 16.16 0.4M
2023-03-07 16.56 16.70 16.00 16.06 0.3M
2023-03-06 16.80 16.98 16.44 16.44 0.5M
2023-03-03 16.80 16.80 16.56 16.80 0.6M
2023-03-02 16.54 16.88 16.32 16.64 0.5M
2023-03-01 16.08 16.56 16.08 16.54 0.9M
2023-02-28 16.02 16.08 15.82 16.08 1.2M
2023-02-27 15.60 16.00 15.52 15.90 1.0M
2023-02-24 15.94 15.94 15.56 15.60 0.6M
2023-02-23 15.88 16.14 15.88 15.88 0.3M
2023-02-22 16.20 16.24 15.84 15.88 1.0M
2023-02-21 16.50 16.52 16.30 16.32 0.8M
2023-02-20 16.58 16.62 16.12 16.38 1.1M
2023-02-17 17.32 17.32 16.44 16.58 1.6M
2023-02-16 18.24 18.24 17.42 17.42 1.6M
2023-02-15 17.62 18.40 17.32 18.04 2.4M
2023-02-14 17.28 17.64 17.22 17.62 1.2M
2023-02-13 16.74 17.40 16.50 17.20 1.1M
2023-02-10 16.84 16.84 16.56 16.70 0.9M
2023-02-09 16.90 16.90 16.64 16.84 0.6M
2023-02-08 16.64 16.76 16.34 16.60 0.6M
2023-02-07 16.50 16.82 16.50 16.64 0.7M
2023-02-06 16.84 17.00 16.44 16.50 0.8M
2023-02-03 17.40 17.48 16.90 17.00 0.7M
2023-02-02 17.14 17.60 16.92 17.44 0.8M
2023-02-01 16.64 17.16 16.64 17.14 0.7M
2023-01-31 16.10 16.70 16.10 16.64 1.4M
2023-01-30 17.80 17.80 16.00 16.12 3.3M
2023-01-27 17.60 18.16 17.58 17.80 2.0M
2023-01-26 17.58 17.80 17.52 17.68 1.6M
2023-01-20 17.48 17.50 17.30 17.44 0.5M
2023-01-19 17.38 17.58 17.10 17.32 0.6M
2023-01-18 17.24 17.50 17.00 17.38 0.5M
2023-01-17 17.10 17.46 16.86 17.40 0.9M
2023-01-16 17.18 17.48 17.00 17.06 0.6M
2023-01-13 17.70 17.96 16.74 16.86 1.2M
2023-01-12 16.06 18.10 15.94 17.70 3.8M
2023-01-11 16.10 16.32 15.70 15.94 0.9M
2023-01-10 16.24 16.40 15.94 16.06 1.0M
2023-01-09 16.10 16.82 16.00 16.24 2.6M
2023-01-06 16.00 16.10 15.78 15.96 0.9M
2023-01-05 16.60 16.62 16.02 16.10 0.7M
2023-01-04 16.16 16.48 16.16 16.40 0.7M
2023-01-03 16.08 16.34 15.76 16.16 0.4M