VTech Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	51.200	52.150	51.200	51.950	51.950	607,497
2026-10-15	51.950	51.950	51.000	51.300	51.300	1,061,400
2026-10-14	51.500	52.000	50.850	51.800	51.800	629,900
2026-10-13	51.350	51.350	50.500	50.950	50.950	541,313
2026-10-12	52.000	52.400	51.300	51.350	51.350	336,184
2026-10-09	51.500	52.000	51.200	52.000	52.000	469,366
2026-10-08	51.900	52.050	51.250	51.300	51.300	370,051
2026-10-07	52.200	52.200	51.450	51.650	51.650	210,900
2026-10-06	51.900	52.250	51.800	51.900	51.900	245,129
2026-10-05	50.500	52.000	50.500	51.900	51.900	420,444
2026-10-02	51.350	52.250	51.150	52.000	52.000	458,300
2026-09-30	52.550	52.800	52.100	52.250	52.250	573,836
2026-09-29	51.500	52.900	51.500	52.550	52.550	695,576
2026-09-28	51.500	52.850	51.350	52.650	52.650	1,190,200
2026-09-25	51.800	51.800	50.850	51.300	51.300	884,165
2026-09-24	51.150	52.000	51.150	51.450	51.450	460,400
2026-09-23	51.850	52.050	51.050	51.700	51.700	1,042,151
2026-09-22	51.350	52.050	51.300	51.800	51.800	1,183,800
2026-09-21	49.500	51.350	49.400	51.350	51.350	1,021,276
2026-09-18	49.500	49.900	48.660	49.320	49.320	1,903,950
2026-09-17	49.060	49.160	48.400	48.900	48.900	527,000
2026-09-16	48.040	49.180	47.940	49.060	49.060	1,217,366
2026-09-15	49.140	49.140	47.800	48.040	48.040	1,445,167
2026-09-14	50.600	50.600	48.380	48.640	48.640	1,626,703
2026-09-11	49.800	50.650	48.900	50.600	50.600	6,378,931
2026-09-10	49.900	50.150	49.720	49.920	49.920	1,044,000
2026-09-09	50.100	50.400	49.980	50.400	50.400	511,600
2026-09-08	50.350	50.400	49.980	50.200	50.200	437,310
2026-09-07	50.200	50.250	49.680	50.200	50.200	405,400
2026-09-04	50.000	50.350	49.760	50.200	50.200	850,100
2026-09-03	50.350	50.650	49.480	49.720	49.720	763,374
2026-09-02	50.100	50.500	49.740	50.350	50.350	421,525
2026-09-01	51.250	51.250	49.660	50.300	50.300	1,078,532
2026-08-31	51.000	51.400	50.300	51.150	51.150	1,248,449
2026-08-28	51.150	51.150	50.200	51.000	51.000	428,200
2026-08-27	51.000	51.200	50.600	50.700	50.700	389,983
2026-08-26	50.500	50.900	50.050	50.700	50.700	502,400
2026-08-25	51.450	51.450	49.660	50.000	50.000	1,720,549
2026-08-24	51.900	52.350	51.250	51.450	51.450	740,751
2026-08-21	52.000	52.450	51.850	52.100	52.100	464,914
2026-08-20	52.000	52.200	51.650	52.050	52.050	584,970
2026-08-19	52.500	52.500	51.300	51.650	51.650	399,394
2026-08-18	52.700	52.700	51.700	52.050	52.050	229,277
2026-08-17	52.000	52.400	51.800	52.400	52.400	309,500
2026-08-14	51.500	51.900	51.500	51.800	51.800	326,550
2026-08-13	52.250	52.250	51.550	51.750	51.750	295,662
2026-08-12	52.300	52.300	51.350	51.600	51.600	439,550
2026-08-11	52.250	52.500	51.700	52.150	52.150	490,784
2026-08-10	51.700	52.350	51.100	52.250	52.250	426,931
2026-08-07	52.350	52.350	51.350	51.650	51.650	830,847
2026-08-06	53.200	53.200	52.000	52.200	52.200	614,977
2026-08-05	52.800	53.250	52.150	53.200	53.200	1,012,927
2026-08-04	52.500	52.750	52.350	52.550	52.550	515,927
2026-08-03	51.500	52.500	51.150	52.500	52.500	559,771
2026-07-31	52.750	53.100	51.450	51.650	51.650	1,147,000
2026-07-30	52.250	52.800	51.800	52.750	52.750	897,600
2026-07-29	51.000	52.250	51.000	52.250	52.250	1,159,800
2026-07-28	51.000	51.500	50.450	50.950	50.950	972,497
2026-07-27	50.200	50.550	49.980	50.550	50.550	1,057,633
2026-07-24	52.950	53.150	52.600	52.650	49.827	848,190

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	2.8231 HKD
2025-12-08	1.3229 HKD
2025-07-17	3.4528 HKD
2024-12-05	1.3220 HKD
2024-07-26	3.7468 HKD
2023-12-07	1.3274 HKD
2023-07-21	3.2831 HKD
2022-12-02	1.3213 HKD
2022-07-15	4.0035 HKD
2021-12-06	1.3257 HKD
2021-07-15	5.7478 HKD
2020-12-01	1.3178 HKD
2020-07-14	2.7902 HKD
2019-12-03	1.3309 HKD
2019-07-16	3.9081 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.