VTech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	46.350	46.900	46.350	46.700	35.950	59,600
2023-08-14	46.350	47.000	45.800	46.800	36.027	289,200
2023-08-11	47.800	48.350	46.100	47.100	36.258	202,400
2023-08-10	46.900	47.900	46.900	47.750	36.759	234,190
2023-08-09	46.550	47.000	46.250	46.900	36.104	165,215
2023-08-08	47.000	47.000	46.200	46.550	35.835	276,200
2023-08-07	47.750	48.200	47.000	47.200	36.335	198,379
2023-08-04	47.700	48.350	47.600	47.750	36.759	182,200
2023-08-03	47.300	48.500	47.300	48.050	36.990	306,311
2023-08-02	48.200	48.700	47.300	48.050	36.990	336,500
2023-08-01	48.500	49.100	47.500	48.200	37.105	299,294
2023-07-31	48.900	49.800	48.050	48.550	37.374	390,300
2023-07-28	48.450	49.500	48.300	49.300	37.952	659,700
2023-07-27	49.000	49.200	47.650	48.450	37.298	348,700
2023-07-26	48.100	48.500	47.650	48.450	37.298	521,755
2023-07-25	47.400	48.300	47.300	47.850	36.836	285,500
2023-07-24	46.650	47.500	46.600	47.400	36.489	351,309
2023-07-21	47.700	47.700	46.050	46.650	35.912	761,392
2023-07-20	51.850	51.850	50.950	51.000	36.733	465,186
2023-07-19	51.650	52.200	51.500	51.850	37.345	345,800
2023-07-18	51.700	52.550	51.600	52.100	37.525	453,230
2023-07-14	51.900	52.200	51.100	51.600	37.165	319,494
2023-07-13	51.450	51.900	50.700	51.800	37.309	391,400
2023-07-12	50.500	51.100	50.500	51.050	36.769	147,700
2023-07-11	50.500	50.950	50.000	50.450	36.337	261,000
2023-07-10	50.650	51.250	50.000	50.500	36.373	237,137
2023-07-07	51.150	51.200	50.000	50.550	36.409	332,923
2023-07-06	51.350	51.700	51.050	51.150	36.841	123,064
2023-07-05	51.700	51.750	51.000	51.600	37.165	117,900
2023-07-04	51.500	52.000	51.000	51.450	37.057	123,444
2023-07-03	51.500	52.100	51.350	51.500	37.093	272,100
2023-06-30	50.600	51.800	50.600	51.400	37.021	232,610
2023-06-29	51.300	51.850	50.500	50.950	36.697	245,900
2023-06-28	51.100	51.400	50.650	51.300	36.949	244,000
2023-06-27	49.850	51.200	49.850	51.150	36.841	453,200
2023-06-26	49.900	50.450	49.650	49.850	35.905	329,248
2023-06-23	49.500	50.250	49.050	49.900	35.941	491,500
2023-06-21	49.700	49.750	48.900	49.500	35.653	255,793
2023-06-20	49.150	49.700	49.100	49.700	35.797	270,264
2023-06-19	48.400	49.350	48.000	49.350	35.545	247,000
2023-06-16	48.600	49.300	48.250	48.250	34.752	417,200
2023-06-15	48.200	48.950	48.200	48.600	35.005	251,300
2023-06-14	50.000	50.000	48.550	48.750	35.113	300,400
2023-06-13	48.850	49.750	48.800	49.650	35.761	259,573
2023-06-12	48.200	49.200	48.200	49.200	35.437	134,500
2023-06-09	48.500	48.750	48.100	48.200	34.716	231,400
2023-06-08	48.750	48.900	48.200	48.650	35.041	98,320
2023-06-07	49.650	49.650	48.900	48.950	35.257	207,560
2023-06-06	48.550	49.300	48.550	49.200	35.437	189,148
2023-06-05	48.500	48.700	47.700	48.700	35.077	296,907
2023-06-02	46.950	49.000	46.950	47.800	34.428	748,400
2023-06-01	47.300	47.850	46.550	47.250	34.032	519,200
2023-05-31	47.600	47.650	46.950	47.000	33.852	579,093
2023-05-30	47.500	47.600	47.100	47.600	34.284	202,500
2023-05-29	47.950	47.950	47.200	47.400	34.140	196,247
2023-05-25	48.200	48.300	47.150	47.500	34.212	325,508
2023-05-24	48.400	48.750	47.250	48.100	34.644	315,927
2023-05-23	49.300	49.300	47.700	48.350	34.824	369,441
2023-05-22	48.600	49.300	48.000	48.250	34.752	524,358
2023-05-19	49.500	49.750	48.850	49.100	35.365	412,904

← NewerPage 14 of 21 · 1,228 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.