VTech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	62.750	64.150	62.750	63.350	41.520	470,744
2022-02-24	63.500	64.300	62.750	63.300	41.487	467,963
2022-02-23	63.600	64.000	62.500	63.550	41.651	306,800
2022-02-22	64.850	64.850	62.500	63.600	41.684	383,830
2022-02-21	64.450	65.600	64.250	64.850	42.503	305,494
2022-02-18	62.700	64.500	62.700	64.250	42.110	347,367
2022-02-17	63.350	63.500	62.450	63.400	41.553	272,448
2022-02-16	62.300	62.800	61.850	62.500	40.963	369,314
2022-02-15	62.500	62.800	61.850	61.850	40.537	492,432
2022-02-14	64.450	64.450	62.000	62.500	40.963	686,964
2022-02-11	64.250	64.550	63.800	64.550	42.306	340,524
2022-02-10	65.800	65.800	63.300	63.950	41.913	792,098
2022-02-09	65.000	65.800	64.000	64.800	42.470	630,755
2022-02-08	65.500	65.500	63.300	63.950	41.913	313,128
2022-02-07	64.500	66.000	64.350	64.750	42.437	450,350
2022-02-04	62.000	64.450	61.950	64.350	42.175	865,581
2022-01-31	62.350	62.350	61.200	61.550	40.340	156,045
2022-01-28	61.100	62.100	61.100	61.600	40.373	459,460
2022-01-27	62.450	62.450	61.000	61.200	40.111	345,592
2022-01-26	61.950	62.700	61.850	62.350	40.865	284,804
2022-01-25	61.900	62.200	61.000	61.850	40.537	396,000
2022-01-24	62.000	62.500	61.300	61.750	40.471	206,290
2022-01-21	61.300	62.600	61.250	62.200	40.766	276,743
2022-01-20	61.900	62.150	61.250	61.350	40.209	326,664
2022-01-19	62.300	62.300	61.400	61.900	40.570	186,400
2022-01-18	62.350	62.350	61.150	61.400	40.242	126,830
2022-01-17	62.650	62.900	61.950	62.100	40.701	141,500
2022-01-14	61.900	62.500	61.100	62.050	40.668	204,700
2022-01-13	61.000	61.950	61.000	61.600	40.373	73,200
2022-01-12	61.550	61.800	61.000	61.100	40.045	195,176
2022-01-11	62.550	62.550	60.650	61.550	40.340	166,916
2022-01-10	60.950	61.900	60.100	61.050	40.012	429,500
2022-01-07	63.500	63.500	60.550	61.050	40.012	517,480
2022-01-06	62.500	63.500	61.900	63.050	41.323	338,698
2022-01-05	62.800	63.700	61.800	62.250	40.799	395,500
2022-01-04	61.600	63.000	61.500	62.600	41.028	304,507
2022-01-03	61.050	61.800	61.050	61.650	40.406	99,200
2021-12-31	60.300	61.500	60.200	61.050	40.012	86,200
2021-12-30	61.600	61.600	60.000	60.300	39.521	116,700
2021-12-29	60.900	61.800	60.500	60.950	39.947	168,316
2021-12-28	59.550	60.600	59.350	60.450	39.619	150,200
2021-12-24	59.600	59.600	59.000	59.550	39.029	52,600
2021-12-23	59.250	59.500	58.750	59.100	38.734	131,500
2021-12-22	58.850	59.500	58.300	59.000	38.669	190,800
2021-12-21	57.000	58.700	57.000	58.200	38.145	238,317
2021-12-20	58.000	58.800	56.500	56.600	37.096	380,100
2021-12-17	58.250	58.250	57.000	57.800	37.882	731,730
2021-12-16	58.900	59.000	57.100	57.500	37.686	617,340
2021-12-15	60.000	60.000	58.100	58.900	38.603	384,940
2021-12-14	60.400	60.650	59.300	59.300	38.866	309,220
2021-12-13	60.000	60.500	59.750	60.000	39.324	161,400
2021-12-10	60.800	60.800	60.000	60.250	39.488	275,476
2021-12-09	61.000	61.050	60.200	60.350	39.554	388,075
2021-12-08	61.000	61.850	61.000	61.000	39.980	199,200
2021-12-07	60.700	61.550	60.000	61.050	40.012	313,960
2021-12-06	62.800	63.700	60.650	60.650	39.750	348,651
2021-12-03	64.000	64.700	63.500	64.050	41.110	297,017
2021-12-02	65.150	65.150	63.050	64.200	41.206	362,791
2021-12-01	64.800	65.200	64.450	64.800	41.591	266,000
2021-11-30	64.750	65.350	63.800	64.450	41.367	642,800

← NewerPage 20 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.