VTech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	55.250	55.950	54.100	54.350	47.422	603,354
2025-05-06	53.850	55.500	53.850	55.050	48.032	620,259
2025-05-02	52.500	53.950	51.500	53.850	46.985	559,455
2025-04-30	52.050	52.600	51.450	52.200	45.546	381,846
2025-04-29	51.800	52.200	51.300	52.200	45.546	236,284
2025-04-28	52.000	52.000	51.000	51.850	45.240	237,040
2025-04-25	50.350	51.900	50.350	51.550	44.979	437,342
2025-04-24	50.700	51.200	49.900	50.900	44.411	325,092
2025-04-23	50.000	51.450	49.450	50.700	44.237	552,674
2025-04-22	48.500	49.450	48.500	49.250	42.972	865,864
2025-04-17	48.400	49.350	48.150	49.050	42.797	341,268
2025-04-16	47.650	48.650	47.250	48.400	42.230	514,254
2025-04-15	48.050	48.500	47.250	47.650	41.576	478,820
2025-04-14	47.200	48.650	47.200	48.050	41.925	1,000,090
2025-04-11	46.200	47.200	45.550	46.850	40.878	501,205
2025-04-10	48.000	48.650	45.800	46.200	40.311	729,666
2025-04-09	45.000	45.850	43.700	45.800	39.962	1,084,828
2025-04-08	47.700	48.150	45.000	45.550	39.743	1,418,132
2025-04-07	50.000	50.000	46.900	47.250	41.227	2,261,671
2025-04-03	56.500	56.500	52.200	54.200	47.291	1,986,491
2025-04-02	57.100	57.800	57.100	57.600	50.257	353,800
2025-04-01	57.100	58.000	56.500	57.100	49.821	522,100
2025-03-31	58.250	58.950	56.900	57.100	49.821	919,800
2025-03-28	57.950	59.150	57.950	59.000	51.479	493,566
2025-03-27	57.600	58.850	57.050	57.950	50.563	432,236
2025-03-26	57.750	58.600	57.550	58.200	50.781	342,400
2025-03-25	56.800	57.800	56.250	57.700	50.345	340,700
2025-03-24	57.150	58.350	56.800	56.800	49.559	496,200
2025-03-21	57.350	57.750	56.950	57.650	50.301	859,602
2025-03-20	58.500	58.950	57.200	57.350	50.039	458,020
2025-03-19	57.400	58.250	57.200	58.050	50.650	371,044
2025-03-18	56.600	57.800	56.450	57.450	50.127	491,271
2025-03-17	56.750	56.800	56.300	56.600	49.385	283,865
2025-03-14	58.000	58.000	55.950	56.800	49.559	655,330
2025-03-13	58.650	59.500	57.400	57.900	50.519	502,333
2025-03-12	60.600	60.600	58.350	59.150	51.610	561,642
2025-03-11	58.150	60.800	58.000	60.600	52.875	983,164
2025-03-10	57.700	59.600	57.600	59.600	52.002	1,144,546
2025-03-07	56.850	58.000	56.100	57.750	50.388	626,550
2025-03-06	55.800	57.900	55.800	57.600	50.257	1,133,013
2025-03-05	54.500	55.950	54.200	55.700	48.600	751,698
2025-03-04	53.100	54.400	52.900	54.200	47.291	534,974
2025-03-03	53.750	54.200	52.500	53.100	46.331	545,606
2025-02-28	53.700	54.850	53.500	53.750	46.898	649,058
2025-02-27	53.900	54.600	53.100	53.700	46.855	425,631
2025-02-26	55.000	55.000	53.600	54.000	47.116	349,490
2025-02-25	53.450	54.450	53.150	54.000	47.116	392,920
2025-02-24	53.100	53.900	52.950	53.450	46.636	342,200
2025-02-21	53.100	53.800	52.850	53.000	46.244	393,004
2025-02-20	53.800	54.000	52.800	52.900	46.157	308,457
2025-02-19	54.500	54.500	53.850	53.850	46.985	294,241
2025-02-18	53.600	54.000	53.350	54.000	47.116	490,962
2025-02-17	54.750	55.000	53.300	53.600	46.767	415,900
2025-02-14	54.750	54.800	53.900	54.700	47.727	348,100
2025-02-13	55.500	55.900	53.600	53.900	47.029	645,623
2025-02-12	52.500	57.400	51.900	55.100	48.076	2,829,947
2025-02-11	52.000	52.000	51.300	51.550	44.979	276,600
2025-02-10	52.200	52.500	51.700	51.700	45.109	216,862
2025-02-07	52.500	53.000	52.000	52.200	45.546	235,855
2025-02-06	51.600	52.500	51.600	52.500	45.808	335,244

← NewerPage 7 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.