VTech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	46.600	50.700	46.600	49.800	35.869	2,031,197
2023-05-17	45.500	45.700	44.800	45.000	32.412	145,900
2023-05-16	45.550	46.500	45.250	45.850	33.024	472,400
2023-05-15	45.200	45.350	44.850	45.200	32.556	206,918
2023-05-12	45.200	45.200	44.800	45.200	32.556	192,936
2023-05-11	45.900	45.900	44.500	45.200	32.556	430,800
2023-05-10	46.150	46.400	45.800	45.900	33.060	177,000
2023-05-09	47.300	47.300	46.100	46.400	33.420	151,500
2023-05-08	46.350	46.950	46.200	46.950	33.816	361,253
2023-05-05	46.050	46.450	45.950	46.100	33.204	197,145
2023-05-04	46.050	46.700	45.950	46.400	33.420	312,742
2023-05-03	46.450	46.700	46.000	46.350	33.384	173,488
2023-05-02	47.000	47.300	46.000	46.600	33.564	315,400
2023-04-28	47.300	48.150	46.900	47.050	33.888	525,186
2023-04-27	46.750	47.350	46.600	47.300	34.068	355,286
2023-04-26	45.550	47.100	45.550	46.800	33.708	511,062
2023-04-25	44.950	45.350	44.550	45.350	32.664	174,924
2023-04-24	45.100	45.250	44.350	44.700	32.196	164,109
2023-04-21	45.350	45.350	44.950	45.100	32.484	332,190
2023-04-20	45.500	45.600	45.050	45.300	32.628	576,300
2023-04-19	46.200	46.200	45.100	45.350	32.664	274,400
2023-04-18	46.500	46.600	45.850	46.000	33.132	355,600
2023-04-17	46.750	46.850	46.250	46.450	33.456	260,300
2023-04-14	47.050	47.200	46.450	46.750	33.672	265,644
2023-04-13	46.650	46.650	46.000	46.650	33.600	203,800
2023-04-12	46.700	47.000	46.500	46.700	33.636	244,421
2023-04-11	46.250	47.200	46.250	47.100	33.924	373,900
2023-04-06	47.100	47.100	46.250	46.800	33.708	210,609
2023-04-04	47.150	47.450	46.750	47.300	34.068	168,570
2023-04-03	46.950	47.500	46.600	47.200	33.996	277,896
2023-03-31	46.100	47.450	46.100	46.950	33.816	600,709
2023-03-30	46.500	47.000	46.000	46.100	33.204	195,591
2023-03-29	46.400	46.900	46.400	46.900	33.780	221,807
2023-03-28	46.950	46.950	45.900	46.300	33.348	238,000
2023-03-27	47.600	47.600	46.400	47.000	33.852	281,800
2023-03-24	46.900	47.350	46.200	46.700	33.636	489,527
2023-03-23	46.000	47.000	46.000	46.900	33.780	510,900
2023-03-22	44.900	46.000	44.900	45.950	33.096	324,200
2023-03-21	45.550	45.550	44.350	44.850	32.304	276,134
2023-03-20	45.550	45.950	44.450	44.600	32.123	270,800
2023-03-17	44.500	46.000	44.500	45.950	33.096	1,987,622
2023-03-16	44.450	44.900	44.300	44.450	32.015	336,309
2023-03-15	43.850	44.500	43.850	44.350	31.943	247,400
2023-03-14	44.800	45.050	43.750	43.800	31.547	449,800
2023-03-13	44.900	45.200	44.200	45.050	32.448	578,082
2023-03-10	44.950	45.000	44.300	44.700	32.196	591,600
2023-03-09	45.700	45.700	44.700	44.950	32.376	331,800
2023-03-08	46.050	46.050	45.400	45.550	32.808	188,300
2023-03-07	45.750	46.400	45.700	46.150	33.240	410,308
2023-03-06	46.050	46.750	45.650	45.800	32.988	320,511
2023-03-03	45.700	46.450	45.000	46.150	33.240	834,710
2023-03-02	44.450	45.250	44.050	45.000	32.412	590,612
2023-03-01	43.100	44.650	43.100	44.450	32.015	478,900
2023-02-28	44.200	44.350	42.950	43.100	31.043	684,412
2023-02-27	43.950	44.950	43.700	44.350	31.943	519,817
2023-02-24	44.650	44.850	43.900	43.950	31.655	912,800
2023-02-23	47.200	47.200	43.900	44.800	32.268	1,871,649
2023-02-22	48.850	49.000	48.200	48.500	34.932	594,002
2023-02-21	49.300	49.300	48.800	49.000	35.293	172,149
2023-02-20	49.000	49.100	48.750	48.800	35.149	226,000

← NewerPage 15 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.