VTech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	56.950	57.050	56.350	56.900	37.293	124,487
2022-05-26	56.800	57.100	56.300	56.350	36.932	140,700
2022-05-25	56.000	57.000	55.950	56.600	37.096	332,200
2022-05-24	56.300	56.500	55.600	55.900	36.637	218,193
2022-05-23	55.000	56.250	55.000	56.150	36.801	285,857
2022-05-20	53.750	55.050	53.750	55.000	36.047	310,700
2022-05-19	53.800	54.450	53.300	53.550	35.097	746,900
2022-05-18	55.650	55.750	54.600	54.650	35.818	613,776
2022-05-17	56.000	56.400	54.250	55.650	36.473	777,700
2022-05-16	55.500	55.500	54.250	54.500	35.720	299,400
2022-05-13	54.100	55.500	53.600	55.400	36.309	251,456
2022-05-12	54.050	54.300	53.450	53.600	35.130	527,900
2022-05-11	54.200	54.900	53.800	54.250	35.556	200,917
2022-05-10	55.150	55.500	53.000	54.200	35.523	246,473
2022-05-06	55.850	56.000	54.750	55.700	36.506	245,291
2022-05-05	56.150	56.850	55.850	56.000	36.703	175,100
2022-05-04	56.050	56.550	55.700	56.100	36.768	192,518
2022-05-03	55.750	56.550	55.450	56.550	37.063	149,664
2022-04-29	55.700	56.450	55.150	55.750	36.539	268,400
2022-04-28	55.300	55.600	55.100	55.500	36.375	87,778
2022-04-27	54.800	55.050	53.700	55.050	36.080	173,000
2022-04-26	54.800	56.200	54.800	54.800	35.916	223,716
2022-04-25	54.600	55.500	54.300	55.050	36.080	297,681
2022-04-22	54.000	55.500	54.000	55.500	36.375	124,900
2022-04-21	55.050	55.200	54.050	54.850	35.949	279,750
2022-04-20	55.200	55.950	55.000	55.200	36.178	276,800
2022-04-19	55.450	56.100	54.650	55.000	36.047	438,661
2022-04-14	55.050	56.450	55.050	56.100	36.768	190,550
2022-04-13	56.550	56.550	55.000	55.250	36.211	270,149
2022-04-12	56.350	57.000	55.400	56.350	36.932	326,800
2022-04-11	57.000	57.400	56.000	56.200	36.834	398,133
2022-04-08	57.400	57.450	56.800	57.300	37.555	241,254
2022-04-07	58.600	58.600	56.850	57.050	37.391	423,857
2022-04-06	58.300	58.800	58.000	58.250	38.177	251,600
2022-04-04	57.600	58.850	57.600	58.300	38.210	277,500
2022-04-01	57.000	57.650	56.350	57.500	37.686	220,900
2022-03-31	57.700	57.700	57.000	57.000	37.358	330,417
2022-03-30	57.000	58.000	56.700	57.700	37.817	419,000
2022-03-29	57.350	57.450	56.700	56.700	37.161	291,316
2022-03-28	56.650	57.400	56.450	57.350	37.587	338,900
2022-03-25	56.500	57.150	56.300	56.650	37.129	365,200
2022-03-24	56.850	57.200	56.500	56.500	37.030	283,280
2022-03-23	56.300	57.000	55.800	56.850	37.260	560,900
2022-03-22	54.700	55.700	54.500	55.600	36.441	363,700
2022-03-21	56.500	56.800	54.400	54.400	35.654	470,510
2022-03-18	54.850	56.600	54.450	55.800	36.572	3,366,897
2022-03-17	53.600	54.850	53.500	54.850	35.949	672,230
2022-03-16	51.400	52.800	50.750	52.300	34.278	815,157
2022-03-15	53.500	54.000	50.600	51.150	33.524	1,130,621
2022-03-14	52.700	54.800	51.650	54.000	35.392	1,383,600
2022-03-11	53.400	54.000	52.000	52.800	34.605	744,236
2022-03-10	52.500	54.350	52.500	54.350	35.621	1,040,260
2022-03-09	53.500	53.600	50.350	52.200	34.212	1,037,963
2022-03-08	55.000	55.550	52.100	52.600	34.474	1,136,704
2022-03-07	56.500	56.700	54.250	54.800	35.916	1,642,515
2022-03-04	59.650	59.650	56.100	56.500	37.030	1,536,300
2022-03-03	59.400	60.300	59.000	59.450	38.964	561,421
2022-03-02	62.550	62.550	58.500	58.850	38.571	1,218,200
2022-03-01	63.500	64.300	62.450	62.500	40.963	521,100
2022-02-28	63.350	64.300	63.000	64.250	42.110	334,500

← NewerPage 19 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.