VTech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	61.400	61.650	60.900	61.300	58.013	360,052
2026-04-24	61.000	61.100	60.200	61.000	57.729	323,536
2026-04-23	62.100	62.150	60.500	61.000	57.729	765,900
2026-04-22	62.250	62.250	61.600	62.000	58.676	425,070
2026-04-21	62.000	62.250	61.700	61.950	58.628	326,600
2026-04-20	61.800	62.500	61.400	61.950	58.628	476,711
2026-04-17	61.800	62.200	61.550	61.600	58.297	608,565
2026-04-16	60.850	61.800	60.850	61.800	58.486	280,218
2026-04-15	62.050	62.050	60.800	61.150	57.871	514,383
2026-04-14	62.100	62.200	61.500	62.000	58.676	219,040
2026-04-13	61.500	62.250	61.400	62.100	58.770	314,632
2026-04-10	61.700	62.500	61.400	62.000	58.676	296,403
2026-04-09	62.000	62.100	61.150	61.700	58.392	248,095
2026-04-08	61.200	62.450	61.200	61.850	58.534	741,213
2026-04-02	59.950	60.650	59.700	60.650	57.398	310,660
2026-04-01	59.500	60.300	59.500	60.050	56.830	304,940
2026-03-31	59.050	59.250	58.600	59.100	55.931	410,464
2026-03-30	59.500	59.500	58.400	59.050	55.884	501,000
2026-03-27	59.000	60.300	58.700	59.650	56.452	651,600
2026-03-26	59.900	60.150	58.850	59.050	55.884	422,410
2026-03-25	60.100	60.600	59.300	60.050	56.830	687,500
2026-03-24	59.650	60.550	59.650	60.250	57.019	484,700
2026-03-23	60.500	60.700	59.250	59.650	56.452	746,337
2026-03-20	61.200	61.600	60.500	60.750	57.493	1,596,561
2026-03-19	61.000	61.750	60.900	61.250	57.966	385,729
2026-03-18	60.950	61.800	60.800	61.600	58.297	301,380
2026-03-17	61.300	61.550	60.800	60.800	57.540	482,000
2026-03-16	61.750	61.750	60.050	61.300	58.013	327,426
2026-03-13	61.250	61.600	60.250	61.250	57.966	771,958
2026-03-12	62.000	62.700	60.950	61.250	57.966	630,371
2026-03-11	63.000	63.950	62.050	62.450	59.102	512,970
2026-03-10	62.300	63.400	62.000	63.000	59.622	1,039,801
2026-03-09	62.050	62.800	60.600	62.650	59.291	1,077,400
2026-03-06	62.750	63.200	62.100	62.850	59.480	885,054
2026-03-05	62.650	64.200	62.350	62.750	59.385	694,852
2026-03-04	63.650	63.650	62.000	62.650	59.291	808,339
2026-03-03	64.400	64.750	62.850	63.650	60.237	1,290,698
2026-03-02	64.500	65.600	64.200	64.900	61.420	808,300
2026-02-27	65.950	65.950	63.850	64.550	61.089	654,700
2026-02-26	65.250	66.600	65.250	66.600	63.029	1,321,201
2026-02-25	64.800	65.350	63.100	65.350	61.846	645,706
2026-02-24	63.000	65.000	63.000	64.800	61.326	1,600,715
2026-02-23	62.600	64.200	62.050	63.850	60.426	1,151,444
2026-02-20	63.600	63.600	61.600	62.500	59.149	1,191,509
2026-02-16	63.300	63.450	62.500	63.200	59.811	362,100
2026-02-13	64.000	64.000	62.700	63.450	60.048	671,814
2026-02-12	63.650	64.500	62.900	64.500	61.042	826,577
2026-02-11	63.000	64.200	63.000	63.650	60.237	627,151
2026-02-10	62.500	63.550	62.250	63.550	60.143	964,298
2026-02-09	62.450	63.450	62.150	62.550	59.196	535,831
2026-02-06	61.600	62.500	61.400	62.450	59.102	629,016
2026-02-05	61.000	62.550	60.700	62.550	59.196	864,200
2026-02-04	62.000	62.450	60.500	61.000	57.729	947,900
2026-02-03	61.450	62.200	60.800	61.550	58.250	998,758
2026-02-02	60.650	61.850	60.650	61.850	58.534	892,885
2026-01-30	60.500	62.450	60.500	60.950	57.682	1,723,695
2026-01-29	60.200	60.900	59.950	60.900	57.635	953,275
2026-01-28	60.250	61.500	59.800	60.200	56.972	826,051
2026-01-27	60.000	61.300	60.000	61.200	57.919	798,463
2026-01-26	60.000	60.300	59.800	60.000	56.783	433,620

← NewerPage 3 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.