VTech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	53.250	53.750	52.550	52.750	36.993	96,700
2022-08-22	54.350	54.500	53.000	53.000	37.168	77,400
2022-08-19	53.300	54.400	53.050	54.350	38.115	147,073
2022-08-18	53.350	53.500	53.000	53.300	37.378	61,200
2022-08-17	52.450	53.000	52.300	53.000	37.168	92,348
2022-08-16	52.000	52.400	51.800	52.250	36.642	129,600
2022-08-15	52.600	52.700	51.900	52.100	36.537	149,200
2022-08-12	52.150	52.800	52.000	52.500	36.817	97,500
2022-08-11	54.800	54.800	51.650	52.100	36.537	224,560
2022-08-10	52.050	52.050	51.300	51.550	36.151	131,600
2022-08-09	52.250	52.300	51.500	52.050	36.502	141,800
2022-08-08	53.000	53.200	51.800	51.850	36.361	142,700
2022-08-05	51.550	53.500	51.550	53.000	37.168	391,366
2022-08-04	51.100	52.100	51.000	51.550	36.151	382,457
2022-08-03	51.500	52.000	51.100	51.100	35.835	239,342
2022-08-02	52.450	52.450	50.800	51.450	36.081	433,140
2022-08-01	53.550	53.550	52.250	52.500	36.817	300,800
2022-07-29	53.900	54.200	53.450	53.550	37.554	312,300
2022-07-28	54.500	54.800	53.800	53.900	37.799	262,303
2022-07-27	55.500	55.500	53.700	53.800	37.729	250,890
2022-07-26	55.650	55.650	54.800	55.000	38.570	159,700
2022-07-25	55.400	55.850	54.900	55.100	38.641	135,600
2022-07-22	55.300	55.900	55.300	55.800	39.131	119,101
2022-07-21	54.700	55.800	54.700	55.750	39.096	188,000
2022-07-20	54.800	55.050	54.300	54.700	38.360	285,879
2022-07-19	55.650	55.650	54.350	54.500	38.220	169,000
2022-07-18	56.000	56.300	54.050	55.350	38.816	233,900
2022-07-15	57.800	57.950	55.400	55.900	39.202	585,900
2022-07-14	60.700	61.400	60.700	61.200	40.111	771,400
2022-07-13	60.950	61.000	60.200	60.700	39.783	282,600
2022-07-12	61.750	61.750	60.750	60.950	39.947	183,000
2022-07-11	60.800	61.750	60.800	61.750	40.471	223,700
2022-07-08	61.350	61.800	60.750	61.550	40.340	234,835
2022-07-07	60.400	60.400	59.700	60.400	39.586	218,600
2022-07-06	60.800	60.900	60.100	60.750	39.816	217,196
2022-07-05	61.300	61.850	60.100	60.550	39.685	309,238
2022-07-04	61.100	61.500	60.500	61.300	40.176	177,304
2022-06-30	61.650	62.350	61.550	61.700	40.438	277,817
2022-06-29	62.350	62.350	61.500	61.900	40.570	205,600
2022-06-28	61.850	62.500	60.800	62.350	40.865	336,981
2022-06-27	61.000	61.950	60.700	61.900	40.570	355,704
2022-06-24	59.650	61.000	59.650	61.000	39.980	452,857
2022-06-23	59.350	60.000	59.200	59.650	39.095	176,400
2022-06-22	59.400	59.950	59.150	59.300	38.866	487,587
2022-06-21	59.550	60.000	59.400	59.700	39.128	226,722
2022-06-20	58.500	59.850	58.500	59.550	39.029	218,100
2022-06-17	59.500	60.000	59.050	59.050	38.702	179,564
2022-06-16	59.650	60.500	59.100	59.600	39.062	176,448
2022-06-15	60.150	60.500	59.500	59.550	39.029	246,300
2022-06-14	59.750	60.500	58.600	59.900	39.259	365,700
2022-06-13	60.500	60.500	59.150	59.750	39.160	345,000
2022-06-10	61.000	61.500	60.650	61.350	40.209	436,500
2022-06-09	60.800	61.700	60.700	61.500	40.307	331,700
2022-06-08	60.150	61.450	60.050	60.500	39.652	462,841
2022-06-07	60.000	60.000	59.500	59.950	39.292	198,900
2022-06-06	60.000	60.000	59.300	60.000	39.324	267,259
2022-06-02	59.700	60.300	59.300	60.000	39.324	339,200
2022-06-01	58.650	59.900	58.650	59.700	39.128	363,422
2022-05-31	58.200	58.800	58.200	58.650	38.440	415,100
2022-05-30	57.050	58.800	56.950	58.100	38.079	525,400

← NewerPage 18 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.