VTech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	57.600	59.250	57.500	58.300	54.030	1,098,417
2025-07-30	58.700	59.000	58.200	58.500	54.215	909,908
2025-07-29	57.400	58.700	56.700	58.700	54.401	1,433,285
2025-07-28	56.250	57.400	56.150	57.350	53.150	1,319,700
2025-07-25	56.100	56.450	55.700	56.250	52.130	1,168,459
2025-07-24	56.350	56.500	56.000	56.250	52.130	678,143
2025-07-23	56.950	56.950	55.950	56.350	52.223	686,561
2025-07-22	56.500	57.600	56.500	56.950	52.779	907,984
2025-07-21	56.000	56.600	55.500	56.600	52.455	770,758
2025-07-18	55.250	55.600	55.000	55.150	51.111	471,600
2025-07-17	55.600	55.600	54.200	55.200	51.157	971,697
2025-07-16	59.200	59.300	58.700	59.000	51.479	1,186,253
2025-07-15	58.800	59.000	58.050	59.000	51.479	1,239,900
2025-07-14	58.200	58.900	58.200	58.750	51.261	672,270
2025-07-11	58.700	58.800	58.150	58.500	51.043	623,300
2025-07-10	58.550	58.800	58.150	58.700	51.217	497,800
2025-07-09	58.300	58.700	57.200	58.500	51.043	996,700
2025-07-08	58.500	58.700	58.000	58.300	50.868	829,189
2025-07-07	58.400	58.650	57.500	58.500	51.043	803,800
2025-07-04	58.350	58.500	58.000	58.400	50.955	409,683
2025-07-03	57.700	58.600	56.500	58.350	50.912	978,908
2025-07-02	56.950	57.900	56.200	57.650	50.301	1,339,412
2025-06-30	57.300	57.700	56.600	56.950	49.690	870,098
2025-06-27	57.000	57.500	56.600	57.300	49.996	698,300
2025-06-26	56.900	57.150	56.400	56.900	49.647	553,303
2025-06-25	56.300	56.900	56.100	56.900	49.647	726,498
2025-06-24	55.600	56.600	55.350	56.600	49.385	668,581
2025-06-23	55.500	55.600	54.600	55.600	48.512	417,466
2025-06-20	55.200	55.700	55.200	55.500	48.425	364,958
2025-06-19	55.750	55.750	54.700	55.200	48.163	663,800
2025-06-18	55.500	55.750	54.900	55.750	48.643	540,794
2025-06-17	55.550	55.800	54.600	55.450	48.381	601,503
2025-06-16	55.100	55.850	54.550	55.100	48.076	970,366
2025-06-13	55.400	55.650	54.600	55.350	48.294	1,165,943
2025-06-12	54.950	55.750	54.650	55.400	48.338	679,635
2025-06-11	53.900	55.100	53.900	54.950	47.945	1,003,600
2025-06-10	54.550	54.750	53.600	53.900	47.029	907,628
2025-06-09	54.850	54.850	53.250	54.350	47.422	808,926
2025-06-06	54.000	55.150	53.700	55.150	48.120	2,262,561
2025-06-05	53.600	54.200	53.350	53.800	46.942	636,200
2025-06-04	52.800	53.300	52.600	53.150	46.375	510,814
2025-06-03	52.000	52.850	52.000	52.600	45.895	646,735
2025-06-02	52.200	52.400	51.450	52.400	45.720	527,308
2025-05-30	52.250	53.100	51.900	52.200	45.546	806,789
2025-05-29	52.400	52.750	52.250	52.550	45.851	420,800
2025-05-28	52.400	52.400	51.800	52.400	45.720	770,206
2025-05-27	52.100	52.400	51.850	52.400	45.720	394,911
2025-05-26	52.450	52.450	51.900	52.200	45.546	323,300
2025-05-23	51.900	52.600	51.800	52.200	45.546	327,124
2025-05-22	52.100	52.300	51.500	51.900	45.284	609,770
2025-05-21	53.200	53.350	51.600	52.100	45.459	1,243,089
2025-05-20	52.500	53.250	52.500	52.950	46.200	509,820
2025-05-19	51.400	52.900	51.400	52.900	46.157	694,715
2025-05-16	52.050	52.100	51.500	51.750	45.153	721,100
2025-05-15	56.400	56.800	52.000	52.250	45.589	1,982,719
2025-05-14	56.550	57.000	56.400	56.950	49.690	322,945
2025-05-13	56.650	56.950	55.800	56.250	49.079	332,210
2025-05-12	55.900	56.550	55.000	56.500	49.298	757,185
2025-05-09	55.100	56.350	55.000	55.650	48.556	255,201
2025-05-08	54.350	56.000	54.300	55.800	48.687	458,718

← NewerPage 6 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.