VTech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	45.000	45.850	44.750	45.700	35.181	127,650
2023-11-10	44.850	45.000	44.700	44.800	34.488	97,298
2023-11-09	46.200	46.200	44.900	44.950	34.603	308,400
2023-11-08	45.350	45.800	45.100	45.450	34.988	165,394
2023-11-07	46.450	46.450	45.100	45.350	34.911	336,243
2023-11-06	46.000	46.400	46.000	46.300	35.642	267,900
2023-11-03	45.400	46.000	45.400	45.800	35.258	203,691
2023-11-02	44.450	45.500	44.450	45.400	34.950	147,814
2023-11-01	46.200	46.200	44.350	44.450	34.218	355,000
2023-10-31	46.550	46.700	45.100	45.550	35.065	365,201
2023-10-30	46.400	46.800	46.200	46.550	35.835	177,300
2023-10-27	46.350	46.700	46.000	46.400	35.719	435,725
2023-10-26	46.500	46.700	46.000	46.000	35.411	457,600
2023-10-25	46.400	46.800	46.400	46.650	35.912	189,400
2023-10-24	46.900	46.950	46.200	46.200	35.565	140,751
2023-10-20	46.700	47.050	46.500	47.050	36.220	234,000
2023-10-19	46.700	47.050	46.100	46.750	35.989	98,599
2023-10-18	46.750	47.150	46.600	46.750	35.989	133,900
2023-10-17	46.800	47.350	46.800	47.200	36.335	73,257
2023-10-16	47.500	47.600	47.100	47.250	36.374	182,800
2023-10-13	47.050	47.750	47.050	47.500	36.566	389,696
2023-10-12	47.050	47.500	46.800	47.500	36.566	644,400
2023-10-11	45.950	47.150	45.950	46.750	35.989	151,700
2023-10-10	46.100	46.650	45.900	46.000	35.411	89,800
2023-10-09	46.050	46.500	45.900	46.300	35.642	97,847
2023-10-06	46.000	46.200	45.700	46.000	35.411	188,200
2023-10-05	46.250	46.300	45.500	46.100	35.488	182,549
2023-10-04	46.900	46.900	46.000	46.250	35.604	170,118
2023-10-03	46.900	46.900	46.150	46.600	35.873	208,300
2023-09-29	47.050	47.450	46.850	46.900	36.104	128,855
2023-09-28	46.750	47.150	46.700	47.050	36.220	59,200
2023-09-27	46.800	47.400	46.700	47.150	36.297	70,300
2023-09-26	47.700	47.700	46.800	46.950	36.143	187,500
2023-09-25	47.800	47.900	47.300	47.700	36.720	179,200
2023-09-22	46.900	47.950	46.900	47.950	36.913	128,500
2023-09-21	47.200	47.200	46.650	46.850	36.066	250,805
2023-09-20	46.850	47.050	46.650	46.650	35.912	117,500
2023-09-19	47.200	47.500	46.900	47.100	36.258	144,093
2023-09-18	46.700	47.300	46.700	47.300	36.412	58,340
2023-09-15	47.700	47.700	46.850	46.850	36.066	316,632
2023-09-14	48.050	48.200	47.250	47.700	36.720	252,924
2023-09-13	47.700	47.750	47.050	47.250	36.374	95,100
2023-09-12	47.550	47.700	47.000	47.550	36.605	57,642
2023-09-11	47.150	47.300	46.700	47.300	36.412	105,900
2023-09-07	46.950	47.400	46.700	47.150	36.297	74,113
2023-09-06	47.800	47.800	46.700	46.950	36.143	138,500
2023-09-05	48.000	48.100	47.250	47.800	36.797	106,326
2023-09-04	47.900	48.100	47.550	48.000	36.951	87,509
2023-08-31	47.350	47.950	47.200	47.900	36.874	174,700
2023-08-30	46.900	47.750	46.900	47.350	36.451	212,500
2023-08-29	46.750	47.000	46.350	46.550	35.835	136,995
2023-08-28	46.200	47.000	46.200	46.750	35.989	72,300
2023-08-25	46.300	46.650	45.750	46.200	35.565	392,400
2023-08-24	46.000	46.450	46.000	46.300	35.642	138,500
2023-08-23	46.150	46.400	46.000	46.000	35.411	252,004
2023-08-22	45.600	46.500	45.600	46.350	35.681	290,600
2023-08-21	46.600	46.850	45.600	45.600	35.104	361,435
2023-08-18	47.000	47.050	46.250	46.600	35.873	201,910
2023-08-17	46.450	47.100	45.100	47.000	36.181	336,000
2023-08-16	46.700	47.100	46.400	46.800	36.027	153,100

← NewerPage 13 of 21 · 1,231 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.