VTech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	47.050	47.150	45.900	45.950	36.417	217,583
2024-02-06	46.000	47.300	45.350	46.900	37.170	443,081
2024-02-05	45.650	45.950	44.850	45.550	36.100	292,243
2024-02-02	46.200	46.350	45.400	45.650	36.179	128,200
2024-02-01	45.450	46.350	45.450	46.200	36.615	227,700
2024-01-31	45.750	45.900	45.000	45.300	35.902	349,400
2024-01-30	46.250	46.250	45.500	45.750	36.258	170,400
2024-01-29	46.800	46.950	45.700	46.250	36.655	208,110
2024-01-26	46.050	47.550	46.050	47.200	37.408	488,200
2024-01-25	46.450	46.450	45.650	46.150	36.576	190,900
2024-01-24	45.850	46.300	45.300	46.200	36.615	123,596
2024-01-23	45.300	45.950	45.300	45.850	36.338	308,100
2024-01-22	45.200	45.400	44.800	45.250	35.862	201,143
2024-01-19	45.450	45.600	44.500	45.200	35.823	251,900
2024-01-18	45.700	45.900	45.200	45.650	36.179	177,760
2024-01-17	46.600	46.800	45.400	45.700	36.219	544,400
2024-01-16	47.400	47.550	47.050	47.050	37.289	96,500
2024-01-15	47.050	47.700	47.000	47.500	37.645	73,370
2024-01-12	47.500	47.800	47.250	47.500	37.645	103,424
2024-01-11	47.000	47.850	46.950	47.600	37.725	419,736
2024-01-10	47.050	47.500	46.900	47.100	37.328	169,500
2024-01-09	46.450	47.200	46.450	47.050	37.289	205,900
2024-01-08	45.700	46.500	45.500	46.450	36.813	313,255
2024-01-05	46.750	46.750	45.300	45.700	36.219	251,923
2024-01-04	46.750	47.100	46.450	47.050	37.289	154,949
2024-01-03	47.000	47.250	46.150	46.750	37.051	141,093
2024-01-02	47.150	47.700	46.950	47.300	37.487	98,900
2023-12-29	47.000	47.400	46.950	47.150	37.368	90,900
2023-12-28	46.800	47.600	46.800	47.300	37.487	180,100
2023-12-27	47.050	47.400	46.700	46.850	37.130	148,595
2023-12-22	46.800	47.800	46.800	47.050	37.289	551,640
2023-12-21	44.600	46.800	44.300	46.550	36.893	580,637
2023-12-20	43.950	45.600	43.950	45.000	35.664	413,783
2023-12-19	43.200	43.700	43.150	43.500	34.475	193,300
2023-12-18	43.650	43.700	43.100	43.150	34.198	135,833
2023-12-15	43.700	43.750	43.500	43.650	34.594	306,700
2023-12-14	43.200	43.800	43.150	43.600	34.555	211,100
2023-12-13	43.400	43.600	42.800	43.150	34.198	425,300
2023-12-12	44.700	44.700	43.300	43.500	34.475	114,700
2023-12-11	43.500	43.800	43.300	43.650	34.594	139,700
2023-12-08	44.100	44.200	43.000	43.500	34.475	329,100
2023-12-07	45.400	45.400	44.200	44.250	35.070	204,496
2023-12-06	45.550	46.500	45.250	46.300	35.642	206,932
2023-12-05	46.700	46.700	45.200	45.550	35.065	308,131
2023-12-04	46.400	46.800	46.100	46.100	35.488	223,071
2023-12-01	46.050	46.800	46.050	46.400	35.719	132,721
2023-11-30	46.000	46.050	45.700	46.050	35.450	266,681
2023-11-29	46.500	46.850	46.000	46.100	35.488	212,900
2023-11-28	46.550	46.800	46.150	46.500	35.796	57,488
2023-11-27	47.150	47.150	46.150	46.550	35.835	70,198
2023-11-24	46.100	46.250	46.000	46.150	35.527	97,400
2023-11-23	45.900	46.400	45.900	46.250	35.604	103,100
2023-11-22	46.150	46.200	45.900	46.000	35.411	142,592
2023-11-21	46.300	46.400	46.000	46.150	35.527	164,021
2023-11-20	46.300	46.350	45.900	46.100	35.488	199,187
2023-11-17	47.600	47.600	46.050	46.250	35.604	209,044
2023-11-16	47.000	47.850	46.300	46.700	35.950	482,002
2023-11-15	45.250	46.200	45.250	45.900	35.334	278,200
2023-11-14	45.650	45.700	45.000	45.150	34.757	116,050
2023-11-13	45.000	45.850	44.750	45.700	35.181	127,650

← NewerPage 12 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.