VTech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	49.100	49.250	48.600	48.600	35.005	439,713
2023-02-16	50.000	50.000	49.000	49.000	35.293	567,838
2023-02-15	50.200	50.500	49.700	49.850	35.905	293,508
2023-02-14	50.700	50.700	49.950	50.000	36.013	192,244
2023-02-13	50.200	50.700	49.700	50.200	36.157	255,137
2023-02-10	51.550	51.550	50.100	50.250	36.193	299,411
2023-02-09	51.050	51.450	50.900	51.450	37.057	249,000
2023-02-08	51.300	51.800	50.700	51.100	36.805	150,900
2023-02-07	50.950	51.500	50.900	51.150	36.841	180,274
2023-02-06	51.800	51.850	50.400	50.850	36.625	676,430
2023-02-03	52.150	52.150	51.400	51.850	37.345	621,701
2023-02-02	52.300	52.900	51.950	52.150	37.561	185,505
2023-02-01	52.500	52.950	51.650	52.700	37.958	251,500
2023-01-31	52.250	52.450	51.750	51.800	37.309	281,564
2023-01-30	53.650	53.750	51.650	52.000	37.453	436,100
2023-01-27	54.100	54.400	53.100	53.700	38.678	175,887
2023-01-26	52.300	54.000	51.550	54.000	38.894	531,872
2023-01-20	51.950	53.350	51.850	52.350	37.705	610,800
2023-01-19	52.400	52.400	51.500	51.950	37.417	448,432
2023-01-18	52.800	52.900	52.200	52.350	37.705	142,800
2023-01-17	52.800	53.400	52.800	52.800	38.030	90,200
2023-01-16	52.900	53.500	52.850	53.200	38.318	108,700
2023-01-13	54.150	54.350	53.300	53.500	38.534	178,500
2023-01-12	53.750	54.650	53.750	54.550	39.290	375,504
2023-01-11	53.600	54.300	53.600	53.800	38.750	201,200
2023-01-10	52.800	53.750	52.750	53.500	38.534	188,600
2023-01-09	51.700	53.100	51.700	53.050	38.210	178,317
2023-01-06	51.900	52.250	51.550	51.750	37.273	85,855
2023-01-05	51.600	52.300	51.300	51.900	37.381	192,436
2023-01-04	51.000	51.600	50.900	51.350	36.985	174,578
2023-01-03	50.500	51.400	50.000	51.000	36.733	139,100
2022-12-30	50.000	50.700	50.000	50.300	36.229	154,559
2022-12-29	50.600	50.850	50.000	50.350	36.265	99,635
2022-12-28	49.850	51.200	49.550	50.900	36.661	194,735
2022-12-23	50.150	50.150	49.750	49.850	35.905	75,851
2022-12-22	50.000	50.450	49.650	50.000	36.013	62,200
2022-12-21	50.000	50.850	49.350	49.800	35.869	193,879
2022-12-20	50.150	50.250	49.700	50.000	36.013	162,444
2022-12-19	50.500	51.150	49.900	50.250	36.193	134,865
2022-12-16	50.550	50.800	49.800	50.350	36.265	298,600
2022-12-15	50.100	51.400	50.100	50.250	36.193	155,609
2022-12-14	51.350	51.550	49.900	50.450	36.337	335,492
2022-12-13	51.800	52.100	51.200	51.500	37.093	222,842
2022-12-12	52.300	53.300	51.350	51.800	37.309	309,100
2022-12-09	52.800	53.500	52.800	52.950	38.138	285,330
2022-12-08	52.350	53.550	51.850	52.800	38.030	421,006
2022-12-07	52.400	53.900	52.000	52.350	37.705	480,920
2022-12-06	50.900	52.750	50.650	52.600	37.886	452,100
2022-12-05	49.700	51.800	49.600	50.900	36.661	525,952
2022-12-02	49.050	50.100	48.700	49.700	35.797	543,114
2022-12-01	49.550	50.350	49.250	50.150	35.169	460,484
2022-11-30	49.050	49.650	48.800	49.550	34.748	516,046
2022-11-29	48.900	49.200	48.700	49.050	34.398	279,025
2022-11-28	49.000	49.000	48.000	48.500	34.012	166,788
2022-11-25	49.050	49.700	48.350	49.000	34.363	267,088
2022-11-24	48.500	49.100	48.200	49.000	34.363	322,632
2022-11-23	47.400	48.800	47.400	48.350	33.907	351,900
2022-11-22	46.900	47.500	46.900	47.400	33.241	185,159
2022-11-21	46.750	47.000	46.000	46.900	32.890	144,623
2022-11-18	46.950	47.550	46.400	47.000	32.960	306,846

← NewerPage 16 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.