Advertisement
Advertisement
U.S. Markets open in 6 hrs 48 mins
Advertisement
Advertisement
Advertisement
Advertisement

Vinda International Holdings Limited (3331.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
20.650+0.150 (+0.73%)
As of 2:27PM HKT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 202120.50020.80020.40020.65020.6501,663,000
Oct 25, 202121.80021.80020.35020.50020.5004,744,446
Oct 22, 202123.35023.35021.00021.80021.8005,132,168
Oct 21, 202124.20024.20023.15023.40023.400757,927
Oct 20, 202124.30024.45023.35024.20024.2001,278,726
Oct 19, 202124.30024.30023.85024.10024.1001,278,194
Oct 18, 202123.55024.40023.55024.15024.1501,164,977
Oct 15, 202122.75023.75022.75023.70023.7001,758,298
Oct 13, 202123.10023.10023.10023.10023.100-
Oct 12, 202123.45023.60022.70023.10023.1001,120,224
Oct 11, 202123.45023.65022.90022.95022.950700,000
Oct 08, 202123.75023.90022.95023.25023.2501,538,212
Oct 07, 202123.35023.80023.20023.60023.6001,016,000
Oct 06, 202124.10024.20022.80023.05023.050736,261
Oct 05, 202123.65024.70023.65024.05024.0501,980,161
Oct 04, 202123.00024.20023.00023.65023.6501,899,000
Sep 30, 202123.10023.10022.60023.00023.0001,608,000
Sep 29, 202122.50023.20022.50022.95022.9501,527,000
Sep 28, 202122.30022.75022.30022.50022.500849,249
Sep 27, 202122.00022.40021.85022.30022.300886,897
Sep 24, 202122.10022.35021.55021.90021.900714,000
Sep 23, 202122.30022.80021.65021.85021.8501,151,200
Sep 21, 202122.45022.45022.05022.25022.250303,143
Sep 20, 202122.45023.00021.90022.10022.100636,000
Sep 17, 202122.55022.60022.05022.45022.4501,421,000
Sep 16, 202122.95022.95022.40022.60022.600388,610
Sep 15, 202123.00023.15022.70022.80022.800626,339
Sep 14, 202122.95023.00022.55023.00023.000693,324
Sep 13, 202123.00023.00022.60022.80022.800430,000
Sep 10, 202122.75023.00022.70022.90022.900980,409
Sep 09, 202122.15022.85022.00022.75022.7501,265,409
Sep 08, 202122.75022.75022.00022.15022.1501,772,319
Sep 07, 202123.10023.20022.20022.65022.6501,224,270
Sep 06, 202122.45023.00022.45022.95022.9501,154,030
Sep 03, 202122.05022.60021.80022.45022.450872,598
Sep 02, 202122.65023.00022.05022.10022.100792,273
Sep 01, 202122.85022.90022.35022.45022.450356,700
Aug 31, 202123.00023.10022.10022.90022.9003,283,285
Aug 30, 202122.05023.00022.00023.00023.0001,596,300
Aug 27, 202121.40022.10021.35022.00022.000778,000
Aug 26, 202120.95021.40020.75021.40021.400744,000
Aug 25, 202121.15021.40020.50020.85020.8501,102,082
Aug 24, 202120.80021.25020.75021.00021.000783,222
Aug 23, 202120.65021.40020.60021.00021.0001,066,071
Aug 20, 202121.60021.60020.50021.10021.1001,887,515
Aug 19, 202121.90022.10021.40021.60021.6002,559,382
Aug 18, 202121.70022.45021.50022.15022.1501,565,068
Aug 18, 20210.1 Dividend
Aug 17, 202121.20021.95021.05021.80021.7001,241,575
Aug 16, 202121.20021.50021.10021.20021.103517,000
Aug 13, 202121.60021.60021.20021.20021.103534,088
Aug 12, 202121.30021.80021.30021.60021.501993,115
Aug 11, 202121.00021.65021.00021.30021.2021,052,000
Aug 10, 202121.40021.50021.10021.35021.252498,000
Aug 09, 202121.50021.50021.30021.40021.302334,322
Aug 06, 202121.55022.00021.50021.50021.401813,690
Aug 05, 202121.80022.10021.45021.55021.4511,641,000
Aug 04, 202122.00022.40021.80022.30022.1981,131,460
Aug 03, 202122.90022.90021.70022.10021.9993,086,844
Aug 02, 202121.90023.15021.90022.90022.7953,356,047
Jul 30, 202121.25021.95021.00021.90021.8002,563,261
Jul 29, 202120.90021.40020.90021.25021.1531,982,000
Jul 28, 202120.20020.85020.15020.60020.5062,303,322
Jul 27, 202121.25021.45019.90020.20020.1074,664,808
Jul 26, 202120.40021.40020.20021.25021.1535,346,000
Jul 23, 202120.60020.70020.40020.60020.5062,520,000
Jul 22, 202120.60020.70020.35020.60020.5062,825,383
Jul 21, 202120.20020.55020.05020.55020.4563,844,000
Jul 20, 202120.20020.65020.00020.15020.0584,625,066
Jul 19, 202120.55020.70019.80020.35020.2574,833,855
Jul 16, 202122.70022.75019.84020.55020.45617,524,265
Jul 15, 202123.30023.70022.90023.35023.2431,369,454
Jul 14, 202123.10023.70023.10023.50023.3921,218,319
Jul 13, 202122.90023.60022.90023.10022.9941,005,803
Jul 12, 202122.70023.50022.70023.10022.994821,223
Jul 09, 202122.50022.80022.20022.70022.5961,026,314
Jul 08, 202123.40023.40022.45022.55022.4472,177,584
Jul 07, 202123.55023.55023.15023.45023.342968,000
Jul 06, 202123.25023.35023.15023.20023.094475,526
Jul 05, 202123.80024.30023.15023.20023.094974,112
Jul 02, 202123.90024.10023.50023.80023.691814,563
Jun 30, 202123.55024.15023.40023.90023.7901,440,350
Jun 29, 202123.60023.85023.50023.55023.4421,337,000
Jun 28, 202123.45023.75023.35023.65023.5421,098,038
Jun 25, 202123.25023.50023.10023.45023.3421,167,075
Jun 24, 202123.40023.40022.80023.10022.9942,590,700
Jun 23, 202123.55023.65023.20023.40023.2931,839,279
Jun 22, 202123.90024.00023.20023.25023.1432,300,659
Jun 21, 202123.90024.10023.55023.65023.5421,050,435
Jun 18, 202124.20024.50023.70023.90023.7903,482,622
Jun 17, 202124.80024.80023.80024.00023.8902,016,036
Jun 16, 202125.00025.00024.30024.50024.3881,640,214
Jun 15, 202125.30025.30024.75025.10024.9852,458,728
Jun 11, 202125.85026.00025.05025.30025.1842,710,089
Jun 10, 202126.45026.80025.85025.90025.7811,044,102
Jun 09, 202126.80026.80025.35026.60026.4783,544,383
Jun 08, 202126.40027.00026.15026.55026.4282,788,007
Jun 07, 202126.00026.60025.55026.50026.3781,527,039
Jun 04, 202125.40026.35025.15026.05025.9312,398,000
Jun 03, 202125.15025.90025.15025.45025.3332,201,590
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement