VTech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	48.000	48.000	47.550	47.800	37.883	301,665
2024-05-08	47.100	48.000	47.100	47.500	37.645	510,246
2024-05-07	46.700	47.300	46.500	47.100	37.328	419,102
2024-05-06	46.750	46.750	46.250	46.750	37.051	218,725
2024-05-03	46.000	46.850	45.900	46.550	36.893	374,100
2024-05-02	45.550	45.950	45.200	45.550	36.100	394,800
2024-04-30	45.100	45.500	44.850	45.350	35.941	196,390
2024-04-29	45.100	45.400	44.900	45.300	35.902	361,406
2024-04-26	44.300	45.100	44.300	44.950	35.624	277,600
2024-04-25	44.600	45.100	44.300	44.300	35.109	296,900
2024-04-24	44.800	44.900	44.300	44.650	35.387	165,528
2024-04-23	44.100	45.000	44.100	44.850	35.545	250,986
2024-04-22	43.200	44.000	43.200	43.950	34.832	154,500
2024-04-19	43.950	43.950	42.800	43.200	34.238	317,265
2024-04-18	43.150	44.000	42.850	43.350	34.356	245,893
2024-04-17	43.800	43.800	42.800	43.200	34.238	360,500
2024-04-16	45.000	45.450	43.500	43.500	34.475	728,900
2024-04-15	45.200	45.300	45.000	45.000	35.664	363,307
2024-04-12	45.700	45.800	45.250	45.300	35.902	330,054
2024-04-11	45.600	46.100	45.600	45.700	36.219	220,600
2024-04-10	45.750	46.000	45.700	45.800	36.298	182,927
2024-04-09	46.200	46.200	45.600	46.000	36.457	318,381
2024-04-08	46.400	46.400	45.900	46.000	36.457	271,760
2024-04-05	46.900	46.950	46.250	46.400	36.774	168,682
2024-04-03	47.250	47.550	46.800	47.000	37.249	362,700
2024-04-02	47.550	47.550	47.050	47.450	37.606	217,156
2024-03-28	47.000	48.300	46.950	47.450	37.606	660,544
2024-03-27	45.850	47.000	45.850	46.950	37.210	673,428
2024-03-26	45.800	46.350	45.600	45.850	36.338	379,950
2024-03-25	46.300	46.300	45.500	45.550	36.100	218,524
2024-03-22	46.950	46.950	46.050	46.300	36.694	115,404
2024-03-21	46.500	46.950	46.400	46.600	36.932	297,859
2024-03-20	46.150	46.500	45.950	46.300	36.694	178,200
2024-03-19	46.000	46.200	45.500	45.850	36.338	161,228
2024-03-18	46.100	46.450	45.800	46.000	36.457	812,528
2024-03-15	46.000	46.250	45.050	46.000	36.457	5,013,363
2024-03-14	45.700	46.300	45.700	45.900	36.377	248,000
2024-03-13	46.200	46.250	45.700	45.700	36.219	175,202
2024-03-12	46.500	46.500	45.650	46.100	36.536	254,110
2024-03-11	45.950	46.300	45.600	46.250	36.655	290,824
2024-03-08	46.000	46.000	45.600	45.750	36.258	151,600
2024-03-07	45.700	46.300	45.700	45.900	36.377	249,687
2024-03-06	46.550	46.600	45.550	45.600	36.140	256,300
2024-03-05	46.050	46.700	45.750	46.500	36.853	585,727
2024-03-04	45.600	46.200	45.000	46.050	36.496	501,108
2024-03-01	45.250	45.850	45.100	45.600	36.140	415,600
2024-02-29	45.100	46.000	45.100	45.250	35.862	526,800
2024-02-28	45.650	45.650	45.050	45.050	35.704	523,400
2024-02-27	46.000	46.300	45.400	45.650	36.179	571,463
2024-02-26	46.200	46.600	45.500	46.000	36.457	413,500
2024-02-23	46.850	47.200	46.400	46.550	36.893	223,064
2024-02-22	46.350	46.950	46.350	46.850	37.130	264,100
2024-02-21	46.450	47.150	46.050	46.350	36.734	396,615
2024-02-20	46.500	46.800	45.900	46.500	36.853	203,262
2024-02-19	45.500	46.600	45.500	46.400	36.774	292,400
2024-02-16	45.800	45.900	45.250	45.500	36.060	234,550
2024-02-15	45.500	46.100	45.200	45.650	36.179	430,800
2024-02-14	45.900	46.200	44.050	45.600	36.140	365,450
2024-02-09	46.250	46.250	45.800	46.200	36.615	56,600
2024-02-08	46.100	47.000	46.100	46.300	36.694	176,000

← NewerPage 11 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.