VTech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	62.050	64.050	62.050	64.000	59.313	849,617
2025-10-24	60.900	62.250	60.600	62.150	57.598	642,289
2025-10-23	61.550	61.550	59.750	60.600	56.162	486,428
2025-10-22	60.200	61.000	60.100	60.350	55.930	1,524,162
2025-10-21	60.400	61.100	60.200	60.700	56.254	430,600
2025-10-20	59.250	60.800	59.250	60.450	56.023	673,000
2025-10-17	61.200	61.250	58.800	59.100	54.771	1,238,000
2025-10-16	60.600	61.900	60.600	61.200	56.718	420,800
2025-10-15	59.800	60.950	59.000	60.550	56.115	473,515
2025-10-14	60.200	60.700	59.200	59.550	55.188	820,604
2025-10-13	60.400	60.400	58.800	59.800	55.420	1,316,405
2025-10-10	63.000	63.500	61.150	61.400	56.903	703,300
2025-10-09	63.150	63.800	62.550	63.700	59.035	723,563
2025-10-08	62.500	63.150	61.450	63.150	58.525	395,201
2025-10-06	63.200	63.200	62.150	62.350	57.783	650,600
2025-10-03	63.250	63.500	62.750	63.250	58.617	379,718
2025-10-02	62.700	63.500	62.100	63.250	58.617	500,764
2025-09-30	62.400	63.350	61.850	62.700	58.108	329,286
2025-09-29	62.500	63.400	61.850	62.400	57.830	324,200
2025-09-26	63.000	63.200	61.350	62.450	57.876	572,109
2025-09-25	63.850	64.250	61.750	62.200	57.644	643,419
2025-09-24	64.050	64.600	63.800	63.850	59.174	347,443
2025-09-23	64.850	65.000	63.750	64.450	59.730	332,051
2025-09-22	63.650	64.850	63.050	64.800	60.054	637,651
2025-09-19	63.700	64.200	63.550	63.650	58.988	658,505
2025-09-18	63.200	63.700	62.550	63.200	58.571	312,500
2025-09-17	63.600	64.450	62.650	63.300	58.664	422,161
2025-09-16	62.150	63.700	61.950	63.700	59.035	785,576
2025-09-15	62.100	62.300	61.550	62.000	57.459	261,862
2025-09-12	62.500	62.900	62.100	62.450	57.876	385,379
2025-09-11	60.350	62.800	60.350	62.650	58.061	629,410
2025-09-10	61.600	62.500	61.350	61.650	57.135	356,541
2025-09-09	60.300	61.800	60.250	61.700	57.181	615,515
2025-09-08	61.350	61.650	60.250	60.650	56.208	569,065
2025-09-05	61.050	61.850	60.200	61.350	56.857	788,995
2025-09-04	62.500	62.500	60.100	60.900	56.440	629,374
2025-09-03	61.950	62.800	61.750	61.950	57.413	618,265
2025-09-02	62.850	62.850	61.000	61.300	56.810	515,100
2025-09-01	62.250	63.200	61.900	62.850	58.247	391,167
2025-08-29	63.300	63.300	62.300	62.850	58.247	612,843
2025-08-28	63.200	63.550	62.800	63.300	58.664	469,000
2025-08-27	62.550	64.150	62.050	63.550	58.896	841,514
2025-08-26	62.600	62.850	62.100	62.550	57.969	407,751
2025-08-25	62.500	62.950	61.700	62.450	57.876	533,942
2025-08-22	61.500	62.200	61.500	61.800	57.274	542,100
2025-08-21	62.500	62.500	60.850	61.250	56.764	542,679
2025-08-20	62.250	62.500	61.000	62.100	57.552	540,582
2025-08-19	60.800	62.700	60.800	62.700	58.108	821,873
2025-08-18	62.600	63.050	61.050	61.300	56.810	1,108,346
2025-08-15	62.950	63.450	61.800	63.250	58.617	726,415
2025-08-14	63.800	63.800	62.400	63.000	58.386	533,300
2025-08-13	63.300	63.800	62.450	63.200	58.571	883,630
2025-08-12	61.600	63.500	61.300	63.350	58.710	988,777
2025-08-11	61.500	62.650	61.400	62.050	57.505	938,300
2025-08-08	61.400	63.200	61.250	61.900	57.366	1,009,000
2025-08-07	60.400	61.850	60.000	61.300	56.810	978,899
2025-08-06	59.300	60.500	59.000	60.400	55.976	1,213,814
2025-08-05	58.750	59.300	58.150	59.300	54.957	675,092
2025-08-04	57.850	58.900	56.900	58.800	54.493	497,437
2025-08-01	58.400	58.800	57.400	57.850	53.613	1,002,438

← NewerPage 5 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.