VTech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	46.000	47.000	45.950	46.950	32.925	276,160
2022-11-16	47.200	47.450	46.400	46.800	32.820	493,901
2022-11-15	45.900	47.300	45.450	47.200	33.100	362,902
2022-11-14	46.000	48.800	45.650	45.900	32.189	681,800
2022-11-11	45.000	46.550	44.750	46.500	32.610	652,329
2022-11-10	44.650	44.700	43.450	43.600	30.576	280,800
2022-11-09	45.350	46.000	44.600	44.700	31.347	333,600
2022-11-08	45.800	46.000	45.150	45.350	31.803	137,241
2022-11-07	44.550	45.900	44.050	45.850	32.154	282,845
2022-11-04	43.750	44.800	43.750	44.550	31.242	249,700
2022-11-03	43.950	44.100	43.500	43.800	30.716	132,313
2022-11-02	43.250	44.900	43.100	44.100	30.926	622,494
2022-11-01	41.750	43.150	41.750	43.150	30.260	378,400
2022-10-31	42.350	43.100	41.750	41.750	29.278	511,689
2022-10-28	43.650	45.450	42.850	43.100	30.225	195,897
2022-10-27	45.000	45.050	43.300	43.500	30.506	370,734
2022-10-26	43.500	44.500	42.600	44.500	31.207	289,826
2022-10-25	42.500	43.400	42.150	43.400	30.436	215,200
2022-10-24	43.500	43.500	42.150	42.500	29.804	203,068
2022-10-21	44.500	44.500	43.150	43.500	30.506	374,926
2022-10-20	43.900	44.500	43.350	44.400	31.137	335,394
2022-10-19	45.000	45.600	44.450	44.450	31.172	202,000
2022-10-18	44.500	45.750	44.000	45.700	32.049	229,409
2022-10-17	44.000	44.300	43.050	44.100	30.926	127,741
2022-10-14	43.850	44.200	43.400	43.500	30.506	306,531
2022-10-13	43.500	44.500	43.250	43.850	30.751	144,584
2022-10-12	43.300	43.950	41.950	43.200	30.295	448,776
2022-10-11	45.000	45.000	43.100	43.200	30.295	248,300
2022-10-10	45.850	45.850	43.550	43.800	30.716	299,267
2022-10-07	45.350	46.500	45.350	45.500	31.908	160,129
2022-10-06	46.800	46.800	45.150	45.350	31.803	292,640
2022-10-05	44.950	46.550	44.400	46.400	32.539	506,640
2022-10-03	45.050	45.050	42.700	43.150	30.260	757,243
2022-09-30	46.100	46.550	45.050	45.050	31.593	474,300
2022-09-29	47.000	47.850	46.500	46.550	32.645	156,517
2022-09-28	48.600	48.600	46.750	46.750	32.785	170,545
2022-09-27	46.950	48.750	46.550	48.650	34.117	286,680
2022-09-26	48.150	48.150	46.400	46.950	32.925	326,397
2022-09-23	49.500	49.600	48.000	48.100	33.732	427,354
2022-09-22	50.600	50.600	49.500	49.500	34.713	351,550
2022-09-21	51.600	52.100	50.600	50.600	35.485	160,500
2022-09-20	51.200	51.800	51.050	51.600	36.186	141,041
2022-09-19	51.100	51.650	51.050	51.100	35.835	73,440
2022-09-16	51.700	51.750	51.050	51.050	35.800	518,057
2022-09-15	51.650	52.550	51.500	51.700	36.256	119,076
2022-09-14	52.800	52.800	51.800	51.800	36.326	277,300
2022-09-13	52.400	53.150	52.300	53.000	37.168	190,969
2022-09-09	52.300	52.550	52.000	52.400	36.747	302,951
2022-09-08	53.250	53.250	52.400	52.600	36.887	133,651
2022-09-07	52.900	53.000	52.200	52.900	37.098	174,540
2022-09-06	52.050	53.100	52.050	52.900	37.098	183,347
2022-09-05	52.900	53.000	52.000	52.500	36.817	72,910
2022-09-02	52.600	53.200	52.600	53.000	37.168	110,626
2022-09-01	52.400	53.150	52.300	52.650	36.922	128,200
2022-08-31	52.300	53.450	51.750	53.450	37.483	333,043
2022-08-30	53.000	53.000	52.100	52.350	36.712	111,635
2022-08-29	53.800	54.000	53.000	53.250	37.343	113,686
2022-08-26	53.000	54.000	53.000	53.650	37.624	138,389
2022-08-25	52.000	53.000	52.000	52.750	36.993	64,500
2022-08-24	52.400	52.750	52.000	52.000	36.467	141,200

← NewerPage 17 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.