VTech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	52.950	53.150	52.600	52.650	49.827	848,190
2026-07-23	53.300	53.750	52.600	52.800	49.969	899,300
2026-07-22	54.100	54.450	53.050	53.250	50.395	798,358
2026-07-21	53.850	54.800	53.250	54.050	51.152	809,130
2026-07-20	53.650	54.700	53.550	53.800	50.915	535,359
2026-07-17	54.000	54.900	53.600	54.050	51.152	722,700
2026-07-16	54.000	54.450	53.750	53.900	51.010	656,816
2026-07-15	53.350	54.100	53.250	54.100	51.199	483,990
2026-07-14	53.250	53.700	52.650	53.350	50.489	446,992
2026-07-13	53.200	53.800	52.900	53.250	50.395	515,450
2026-07-10	52.600	53.650	52.600	53.200	50.348	664,299
2026-07-09	51.700	52.550	51.150	52.500	49.685	655,852
2026-07-08	50.950	51.550	50.950	51.550	48.786	708,007
2026-07-07	51.500	51.500	50.900	50.950	48.218	494,400
2026-07-06	51.200	51.750	50.950	51.000	48.265	534,800
2026-07-03	50.400	51.450	50.200	51.200	48.455	745,431
2026-07-02	52.150	52.150	50.150	50.200	47.508	937,400
2026-06-30	52.000	52.000	50.500	51.450	48.691	687,041
2026-06-29	51.500	51.500	50.750	51.100	48.360	687,126
2026-06-26	51.500	51.750	50.900	51.400	48.644	834,366
2026-06-25	53.150	53.300	51.300	51.900	49.117	977,400
2026-06-24	52.500	53.000	52.000	52.550	49.732	691,125
2026-06-23	52.900	52.900	51.500	51.800	49.023	871,500
2026-06-22	52.600	52.850	51.750	51.850	49.070	534,502
2026-06-18	53.400	53.400	52.500	52.550	49.732	884,100
2026-06-17	54.350	54.350	53.500	53.500	50.631	743,368
2026-06-16	55.000	55.000	53.300	53.300	50.442	837,202
2026-06-15	54.400	55.150	53.900	55.000	52.051	1,620,837
2026-06-12	53.200	53.700	53.150	53.350	50.489	444,782
2026-06-11	53.150	53.350	52.500	52.950	50.111	1,057,280
2026-06-10	53.000	53.800	52.300	53.300	50.442	925,211
2026-06-09	54.300	54.450	53.050	53.250	50.395	1,124,008
2026-06-08	55.000	55.000	53.000	54.300	51.389	2,598,305
2026-06-05	53.700	55.350	53.000	55.350	52.382	5,150,833
2026-06-04	53.000	53.900	52.750	53.100	50.253	1,179,900
2026-06-03	52.600	53.750	52.350	53.000	50.158	1,516,986
2026-06-02	53.050	53.300	52.000	52.600	49.780	1,288,624
2026-06-01	51.250	53.300	51.250	53.050	50.206	1,007,100
2026-05-29	52.000	52.400	51.000	51.250	48.502	1,301,800
2026-05-28	51.250	51.650	50.150	51.550	48.786	1,554,052
2026-05-27	51.100	51.850	50.300	51.250	48.502	1,604,835
2026-05-26	53.550	54.400	51.000	51.150	48.407	2,977,718
2026-05-22	59.500	59.600	53.300	53.300	50.442	5,215,466
2026-05-21	60.650	62.450	60.650	61.200	57.919	385,053
2026-05-20	60.800	61.250	60.500	61.250	57.966	691,448
2026-05-19	61.850	62.350	60.950	61.150	57.871	799,434
2026-05-18	63.250	63.250	62.000	62.650	59.291	434,816
2026-05-15	63.500	63.750	62.800	63.250	59.859	440,950
2026-05-14	63.900	64.300	63.300	63.850	60.426	387,944
2026-05-13	63.850	64.050	62.850	63.450	60.048	507,526
2026-05-12	64.150	64.900	63.200	63.950	60.521	505,316
2026-05-11	63.000	64.650	62.550	64.650	61.184	744,378
2026-05-08	62.450	63.000	61.500	63.000	59.622	714,133
2026-05-07	60.600	62.450	60.600	62.450	59.102	923,865
2026-05-06	61.150	61.450	60.400	61.150	57.871	649,828
2026-05-05	60.900	61.350	60.550	61.150	57.871	461,859
2026-05-04	60.600	61.200	60.300	60.850	57.587	440,584
2026-04-30	60.900	60.900	60.200	60.300	57.067	475,097
2026-04-29	60.350	60.900	60.150	60.850	57.587	278,167
2026-04-28	61.200	61.200	59.900	60.350	57.114	650,053

← NewerPage 2 of 21 · 1,230 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.