VTech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	51.100	51.950	51.000	51.450	44.891	187,900
2025-02-04	52.000	52.000	51.050	51.350	44.804	294,866
2025-02-03	51.000	51.450	50.150	51.450	44.891	526,900
2025-01-28	52.000	52.000	51.150	51.300	44.760	112,969
2025-01-27	51.600	52.800	51.600	52.150	45.502	371,500
2025-01-24	51.150	51.700	50.550	51.600	45.022	527,450
2025-01-23	51.400	51.400	50.550	50.600	44.150	291,500
2025-01-22	51.500	51.800	50.950	51.000	44.499	393,811
2025-01-21	51.250	51.900	51.050	51.500	44.935	177,207
2025-01-20	51.550	52.000	51.250	51.500	44.935	106,400
2025-01-17	50.700	51.750	50.700	51.650	45.066	170,900
2025-01-16	51.250	51.250	50.350	50.700	44.237	265,746
2025-01-15	50.600	51.000	50.000	50.550	44.106	301,575
2025-01-14	51.000	51.250	50.000	50.600	44.150	255,567
2025-01-13	50.350	50.600	49.800	50.150	43.757	223,100
2025-01-10	51.650	51.800	50.400	50.400	43.975	325,400
2025-01-09	50.500	51.900	50.400	51.650	45.066	172,400
2025-01-08	50.650	50.650	50.100	50.300	43.888	405,282
2025-01-07	50.800	51.100	50.300	50.650	44.193	431,471
2025-01-06	51.700	51.750	50.700	50.800	44.324	528,594
2025-01-03	52.150	52.500	51.400	51.750	45.153	254,856
2025-01-02	52.800	52.850	52.000	52.300	45.633	408,300
2024-12-31	52.150	52.850	52.150	52.800	46.069	289,450
2024-12-30	52.400	52.800	52.150	52.300	45.633	388,327
2024-12-27	51.800	52.500	51.800	52.400	45.720	279,040
2024-12-24	51.700	52.100	50.850	51.800	45.197	107,201
2024-12-23	50.950	52.400	50.950	52.000	45.371	189,500
2024-12-20	51.600	52.100	51.050	51.800	45.197	282,348
2024-12-19	50.700	52.000	50.700	51.600	45.022	258,000
2024-12-18	50.600	51.000	50.300	51.000	44.499	552,900
2024-12-17	50.700	51.150	50.300	50.650	44.193	473,550
2024-12-16	51.900	52.050	50.650	50.950	44.455	349,836
2024-12-13	51.950	52.650	51.300	51.900	45.284	317,201
2024-12-12	51.950	52.400	51.600	51.950	45.328	265,950
2024-12-11	51.950	52.400	51.800	51.850	45.240	192,100
2024-12-10	52.950	53.450	51.950	51.950	45.328	253,947
2024-12-09	52.800	53.050	52.000	52.500	45.808	267,454
2024-12-06	52.000	52.400	51.600	52.400	45.720	330,493
2024-12-05	51.550	52.100	51.100	51.800	45.197	659,930
2024-12-04	52.900	53.300	52.700	52.850	44.959	335,801
2024-12-03	53.150	53.150	52.350	52.750	44.874	292,327
2024-12-02	52.850	53.700	52.300	52.350	44.534	287,844
2024-11-29	52.800	53.550	52.750	53.150	45.215	191,131
2024-11-28	53.100	53.500	52.800	52.800	44.917	119,837
2024-11-27	52.500	53.300	52.400	53.000	45.087	268,961
2024-11-26	52.500	53.100	52.300	52.600	44.747	327,930
2024-11-25	52.500	53.500	52.400	52.750	44.874	440,670
2024-11-22	52.200	52.550	51.900	52.300	44.492	269,521
2024-11-21	52.500	52.600	52.000	52.150	44.364	374,427
2024-11-20	52.800	52.800	51.800	52.400	44.577	476,477
2024-11-19	52.950	53.500	52.650	52.750	44.874	567,284
2024-11-18	51.800	53.250	51.800	52.900	45.002	318,234
2024-11-15	52.500	52.750	52.100	52.350	44.534	378,608
2024-11-14	53.550	53.800	52.400	52.600	44.747	496,100
2024-11-13	53.700	54.000	51.000	53.700	45.683	1,243,695
2024-11-12	55.700	56.200	54.900	55.400	47.129	393,261
2024-11-11	56.400	56.700	55.700	56.200	47.809	243,088
2024-11-08	56.100	56.550	55.600	56.400	47.979	265,455
2024-11-07	56.750	56.750	55.800	56.100	47.724	379,571
2024-11-06	58.500	58.500	56.500	56.750	48.277	330,619

← NewerPage 8 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.