VTech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	59.300	60.400	59.300	60.050	56.830	448,989
2026-01-22	60.400	60.500	59.400	59.950	56.736	1,045,045
2026-01-21	61.200	61.200	60.550	60.950	57.682	528,648
2026-01-20	61.600	61.900	61.000	61.400	58.108	1,047,173
2026-01-19	62.700	62.850	61.450	62.050	58.723	333,000
2026-01-16	61.800	62.800	61.450	62.700	59.338	518,303
2026-01-15	61.000	62.000	61.000	61.800	58.486	255,380
2026-01-14	61.300	61.600	61.000	61.250	57.966	538,003
2026-01-13	60.800	62.100	60.800	61.550	58.250	455,033
2026-01-12	61.000	61.550	60.550	60.800	57.540	270,904
2026-01-09	60.950	61.250	60.700	61.000	57.729	179,106
2026-01-08	61.400	61.400	60.800	61.000	57.729	259,333
2026-01-07	60.600	61.400	60.300	61.400	58.108	345,204
2026-01-06	61.150	61.550	60.150	60.600	57.351	735,758
2026-01-05	61.550	62.000	60.650	61.150	57.871	541,745
2026-01-02	61.400	61.550	61.000	61.550	58.250	373,026
2025-12-31	61.100	61.800	60.700	61.350	58.061	154,518
2025-12-30	61.950	61.950	61.100	61.200	57.919	216,822
2025-12-29	62.600	63.150	61.600	61.950	58.628	369,292
2025-12-24	62.300	62.800	62.050	62.700	59.338	152,915
2025-12-23	61.750	62.700	61.700	62.350	59.007	369,863
2025-12-22	61.350	62.350	61.350	62.350	59.007	380,759
2025-12-19	61.300	61.850	60.900	61.700	58.392	576,748
2025-12-18	61.400	61.750	60.900	61.300	58.013	400,689
2025-12-17	61.700	61.800	60.800	61.350	58.061	389,217
2025-12-16	62.750	62.950	61.100	61.700	58.392	387,555
2025-12-15	61.900	63.150	61.900	62.950	59.575	323,627
2025-12-12	62.000	63.500	61.900	63.000	59.622	756,860
2025-12-11	61.850	61.900	60.750	61.400	58.108	483,226
2025-12-10	62.000	62.800	61.000	61.350	58.061	576,943
2025-12-09	62.650	63.250	62.000	62.850	59.480	651,562
2025-12-08	62.500	63.250	61.750	62.800	59.433	610,063
2025-12-05	64.000	64.400	63.400	63.800	59.127	701,725
2025-12-04	63.800	64.700	63.500	63.950	59.266	605,909
2025-12-03	65.000	65.000	63.600	63.900	59.220	567,620
2025-12-02	62.950	65.100	62.650	65.100	60.332	1,959,362
2025-12-01	62.350	63.000	62.000	62.650	58.061	769,187
2025-11-28	62.800	63.200	62.350	62.900	58.293	454,634
2025-11-27	62.500	63.100	62.000	62.450	57.876	452,888
2025-11-26	63.150	63.900	62.400	63.100	58.478	1,110,102
2025-11-25	62.000	62.900	61.950	62.850	58.247	1,431,706
2025-11-24	59.850	61.550	59.800	61.550	57.042	773,870
2025-11-21	61.200	61.200	59.500	59.600	55.235	906,971
2025-11-20	61.050	61.650	60.900	61.400	56.903	633,483
2025-11-19	61.500	61.500	60.750	61.050	56.579	643,130
2025-11-18	60.800	61.700	60.600	61.100	56.625	951,131
2025-11-17	59.000	60.800	58.500	60.800	56.347	1,449,932
2025-11-14	62.900	63.100	58.000	58.800	54.493	5,782,871
2025-11-13	66.750	67.900	66.300	66.900	62.000	621,511
2025-11-12	65.850	67.200	65.250	67.200	62.278	739,180
2025-11-11	65.000	66.750	64.750	66.000	61.166	765,620
2025-11-10	63.750	65.000	63.400	64.750	60.008	772,343
2025-11-07	64.400	64.450	63.250	64.100	59.405	258,268
2025-11-06	64.000	64.400	63.100	64.400	59.683	344,714
2025-11-05	63.000	63.750	62.200	63.750	59.081	359,051
2025-11-04	63.650	64.000	62.550	63.050	58.432	314,027
2025-11-03	63.450	65.850	62.800	63.450	58.803	427,639
2025-10-31	65.100	65.100	62.900	63.450	58.803	439,873
2025-10-30	64.200	65.250	64.200	64.900	60.147	687,067
2025-10-28	64.000	64.700	63.650	64.200	59.498	600,545

← NewerPage 4 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.