VTech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	50.150	50.650	49.400	50.150	42.663	284,300
2024-08-05	50.900	51.050	48.850	49.400	42.025	531,538
2024-08-02	51.000	51.500	50.450	51.250	43.598	231,700
2024-08-01	51.150	51.500	50.700	51.150	43.513	216,531
2024-07-31	50.300	51.600	50.100	51.450	43.768	378,560
2024-07-30	51.400	51.400	50.100	50.300	42.790	321,572
2024-07-29	50.000	51.650	50.000	51.450	43.768	282,149
2024-07-26	51.150	52.000	49.300	50.000	42.535	359,800
2024-07-25	54.900	55.350	54.500	54.800	43.431	499,628
2024-07-24	54.850	55.100	54.700	54.900	43.510	323,000
2024-07-23	55.600	55.600	54.700	54.800	43.431	289,282
2024-07-22	54.550	56.050	54.550	55.600	44.065	304,781
2024-07-19	55.200	55.200	54.550	54.600	43.272	276,474
2024-07-18	56.750	56.750	54.550	55.200	43.748	590,500
2024-07-17	57.100	57.100	55.550	55.750	44.184	480,830
2024-07-16	56.900	57.050	55.800	57.000	45.175	316,541
2024-07-15	58.050	58.100	56.750	57.150	45.293	374,346
2024-07-12	58.450	58.750	57.350	58.050	46.007	410,440
2024-07-11	57.750	58.500	57.300	57.800	45.809	452,580
2024-07-10	58.050	58.900	57.450	57.700	45.729	328,128
2024-07-09	59.000	59.000	58.200	58.700	46.522	171,630
2024-07-08	58.100	59.150	58.050	58.550	46.403	239,365
2024-07-05	59.000	59.450	57.500	58.100	46.046	485,873
2024-07-04	60.000	60.000	58.800	59.200	46.918	268,200
2024-07-03	59.700	60.500	59.000	59.750	47.354	481,878
2024-07-02	58.650	61.700	58.650	59.650	47.275	687,700
2024-06-28	57.600	59.400	57.600	58.400	46.284	488,326
2024-06-27	58.200	58.200	57.200	57.900	45.888	250,097
2024-06-26	57.100	58.500	57.000	58.200	46.126	593,500
2024-06-25	56.000	57.400	55.900	57.100	45.254	317,080
2024-06-24	56.550	56.650	55.600	56.000	44.382	360,108
2024-06-21	56.350	57.300	56.150	56.550	44.818	429,506
2024-06-20	57.000	57.000	55.700	56.400	44.699	288,528
2024-06-19	56.750	57.000	56.350	56.850	45.056	192,580
2024-06-18	57.000	57.450	56.200	56.500	44.778	127,200
2024-06-17	57.300	57.300	56.050	57.100	45.254	311,000
2024-06-14	56.500	57.450	55.850	57.350	45.452	470,765
2024-06-13	54.300	56.700	54.300	56.700	44.937	492,448
2024-06-12	55.000	55.000	54.000	54.300	43.035	252,106
2024-06-11	54.850	56.200	54.450	55.050	43.629	638,800
2024-06-07	57.050	57.050	55.000	55.300	43.827	464,254
2024-06-06	56.100	57.250	56.100	56.250	44.580	296,100
2024-06-05	56.350	56.650	56.050	56.500	44.778	406,000
2024-06-04	56.300	56.800	55.850	56.350	44.659	546,098
2024-06-03	56.400	56.500	55.550	56.400	44.699	302,430
2024-05-31	56.100	56.450	55.600	56.050	44.422	508,878
2024-05-30	55.550	56.250	55.300	55.550	44.025	405,320
2024-05-29	55.500	55.750	54.900	55.200	43.748	524,408
2024-05-28	55.850	55.850	54.900	55.250	43.788	191,017
2024-05-27	55.800	56.150	55.050	55.750	44.184	250,700
2024-05-24	54.900	56.300	54.900	55.800	44.223	553,434
2024-05-23	55.200	55.950	54.900	55.350	43.867	466,852
2024-05-22	52.000	55.800	51.700	55.500	43.986	1,800,200
2024-05-21	50.000	50.850	49.950	50.550	40.063	379,978
2024-05-20	51.250	51.600	50.600	51.000	40.419	198,200
2024-05-17	51.250	51.600	50.700	51.200	40.578	228,300
2024-05-16	51.250	51.350	49.900	51.200	40.578	370,821
2024-05-14	50.200	51.800	50.200	51.250	40.617	524,100
2024-05-13	48.650	50.350	48.450	50.100	39.706	473,890
2024-05-10	47.950	48.650	47.650	48.650	38.557	670,855

← NewerPage 10 of 21 · 1,230 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.